| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2009 | CNY | 7.49 | 7.59 | 7.43 | 7.59 | 7.59 | +0.1 (+1.34%) | 7,638,979 |
| 31 Jul 2009 | CNY | 7.32 | 7.54 | 7.23 | 7.49 | 7.49 | +0.2 (+2.74%) | 9,199,381 |
| 30 Jul 2009 | CNY | 7.37 | 7.54 | 7.07 | 7.29 | 7.29 | -0.1 (-1.35%) | 8,877,838 |
| 29 Jul 2009 | CNY | 7.94 | 8.07 | 7.16 | 7.39 | 7.39 | -0.56 (-7.04%) | 13,684,822 |
| 28 Jul 2009 | CNY | 7.79 | 7.97 | 7.66 | 7.95 | 7.95 | +0.15 (+1.92%) | 12,957,583 |
| 27 Jul 2009 | CNY | 7.71 | 7.83 | 7.65 | 7.8 | 7.8 | +0.08 (+1.04%) | 9,411,131 |
| 24 Jul 2009 | CNY | 7.92 | 8 | 7.59 | 7.72 | 7.72 | -0.18 (-2.28%) | 12,065,223 |
| 23 Jul 2009 | CNY | 7.93 | 7.93 | 7.8 | 7.9 | 7.9 | -0.01 (-0.13%) | 7,284,717 |
| 22 Jul 2009 | CNY | 7.82 | 7.98 | 7.82 | 7.91 | 7.91 | +0.04 (+0.51%) | 9,216,054 |
| 21 Jul 2009 | CNY | 8.27 | 8.27 | 7.85 | 7.87 | 7.87 | -0.43 (-5.18%) | 16,056,211 |
| 20 Jul 2009 | CNY | 8.16 | 8.39 | 8.1 | 8.3 | 8.3 | +0.31 (+3.88%) | 22,758,059 |
| 17 Jul 2009 | CNY | 7.99 | 8.05 | 7.8 | 7.99 | 7.99 | +0.16 (+2.04%) | 20,921,866 |
| 16 Jul 2009 | CNY | 7.95 | 7.98 | 7.82 | 7.83 | 7.83 | -0.09 (-1.14%) | 11,753,381 |
| 15 Jul 2009 | CNY | 7.84 | 7.93 | 7.78 | 7.92 | 7.92 | +0.06 (+0.76%) | 16,588,316 |
| 14 Jul 2009 | CNY | 7.88 | 7.89 | 7.6 | 7.86 | 7.86 | -0.09 (-1.13%) | 23,608,859 |
| 13 Jul 2009 | CNY | 7.9 | 7.97 | 7.86 | 7.95 | 7.95 | +0.05 (+0.63%) | 9,613,010 |
| 10 Jul 2009 | CNY | 7.93 | 8.01 | 7.82 | 7.9 | 7.9 | 0.0 (0.0%) | 10,027,753 |
| 9 Jul 2009 | CNY | 7.84 | 7.94 | 7.73 | 7.9 | 7.9 | +0.18 (+2.33%) | 11,542,228 |
| 7 Jul 2009 | CNY | 7.84 | 7.9 | 7.69 | 7.72 | 7.72 | -0.12 (-1.53%) | 10,980,216 |
| 6 Jul 2009 | CNY | 7.7 | 7.9 | 7.62 | 7.84 | 7.84 | +0.28 (+3.70%) | 17,538,321 |
| 3 Jul 2009 | CNY | 7.49 | 7.65 | 7.44 | 7.56 | 7.56 | -0.02 (-0.26%) | 10,020,660 |
| 2 Jul 2009 | CNY | 7.65 | 7.7 | 7.5 | 7.58 | 7.58 | -0.07 (-0.92%) | 7,471,156 |
| 1 Jul 2009 | CNY | 7.53 | 7.75 | 7.47 | 7.65 | 7.65 | +0.12 (+1.59%) | 6,752,344 |
| 30 Jun 2009 | CNY | 7.64 | 7.65 | 7.45 | 7.53 | 7.53 | -0.11 (-1.44%) | 5,890,530 |
| 29 Jun 2009 | CNY | 7.6 | 7.68 | 7.56 | 7.64 | 7.64 | 0.0 (0.0%) | 5,567,130 |
| 26 Jun 2009 | CNY | 7.71 | 7.75 | 7.57 | 7.64 | 7.64 | -0.06 (-0.78%) | 5,217,619 |
| 25 Jun 2009 | CNY | 7.9 | 7.96 | 7.62 | 7.7 | 7.7 | -0.22 (-2.78%) | 8,256,206 |
| 24 Jun 2009 | CNY | 7.8 | 7.97 | 7.75 | 7.92 | 7.92 | +0.14 (+1.80%) | 7,273,761 |
| 23 Jun 2009 | CNY | 7.75 | 7.84 | 7.7 | 7.78 | 7.78 | -0.1 (-1.27%) | 5,086,917 |
| 22 Jun 2009 | CNY | 8.03 | 8.05 | 7.81 | 7.88 | 7.88 | -0.14 (-1.75%) | 8,783,303 |
