| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | CNY | 6.12 | 6.17 | 5.6 | 5.88 | 5.88 | -0.08 (-1.34%) | 39,329,960 |
| 18 Aug 2009 | CNY | 5.41 | 5.96 | 5.41 | 5.96 | 5.96 | +0.54 (+9.96%) | 31,510,192 |
| 17 Aug 2009 | CNY | 5.91 | 6.02 | 5.42 | 5.42 | 5.42 | -0.6 (-9.97%) | 20,991,050 |
| 14 Aug 2009 | CNY | 6.38 | 6.38 | 6 | 6.02 | 6.02 | -0.37 (-5.79%) | 12,962,855 |
| 13 Aug 2009 | CNY | 6.39 | 6.43 | 6.13 | 6.39 | 6.39 | 0.0 (0.0%) | 11,884,363 |
| 12 Aug 2009 | CNY | 6.67 | 6.67 | 6.28 | 6.39 | 6.39 | -0.33 (-4.91%) | 15,317,849 |
| 11 Aug 2009 | CNY | 6.8 | 6.8 | 6.58 | 6.72 | 6.72 | -0.12 (-1.75%) | 12,043,291 |
| 10 Aug 2009 | CNY | 6.79 | 6.96 | 6.52 | 6.84 | 6.84 | -0.15 (-2.15%) | 23,667,693 |
| 7 Aug 2009 | CNY | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0 (0.0%) | 0 |
| 6 Aug 2009 | CNY | 7.2 | 7.22 | 6.81 | 6.99 | 6.99 | -0.61 (-8.03%) | 15,300,841 |
| 5 Aug 2009 | CNY | 7.78 | 7.98 | 7.43 | 7.6 | 7.6 | 0.0 (0.0%) | 40,626,296 |
| 4 Aug 2009 | CNY | 7.78 | 7.98 | 7.43 | 7.6 | 7.6 | +0.21 (+2.84%) | 40,626,297 |
| 3 Aug 2009 | CNY | 7.1 | 7.39 | 7.02 | 7.39 | 7.39 | +0.27 (+3.79%) | 32,419,190 |
| 31 Jul 2009 | CNY | 7.14 | 7.16 | 6.8 | 7.12 | 7.12 | -0.02 (-0.28%) | 34,395,512 |
| 30 Jul 2009 | CNY | 7 | 7.49 | 6.96 | 7.14 | 7.14 | +0.1 (+1.42%) | 52,125,632 |
| 29 Jul 2009 | CNY | 6.75 | 7.21 | 6.61 | 7.04 | 7.04 | +0.18 (+2.62%) | 70,281,705 |
| 28 Jul 2009 | CNY | 6.3 | 6.88 | 6.23 | 6.86 | 6.86 | +0.54 (+8.54%) | 44,589,093 |
| 27 Jul 2009 | CNY | 6.17 | 6.44 | 6.17 | 6.32 | 6.32 | +0.16 (+2.60%) | 18,837,325 |
| 24 Jul 2009 | CNY | 6.17 | 6.22 | 6 | 6.16 | 6.16 | -0.03 (-0.48%) | 13,651,322 |
| 23 Jul 2009 | CNY | 6.23 | 6.25 | 6.08 | 6.19 | 6.19 | -0.01 (-0.16%) | 11,254,201 |
| 22 Jul 2009 | CNY | 6.13 | 6.31 | 6.1 | 6.2 | 6.2 | +0.05 (+0.81%) | 16,509,768 |
| 21 Jul 2009 | CNY | 6.47 | 6.48 | 6.13 | 6.15 | 6.15 | -0.31 (-4.80%) | 17,887,416 |
| 20 Jul 2009 | CNY | 6.4 | 6.58 | 6.37 | 6.46 | 6.46 | +0.08 (+1.25%) | 23,486,428 |
| 17 Jul 2009 | CNY | 6.33 | 6.47 | 6.28 | 6.38 | 6.38 | +0.07 (+1.11%) | 16,731,960 |
| 16 Jul 2009 | CNY | 6.37 | 6.55 | 6.2 | 6.31 | 6.31 | -0.07 (-1.10%) | 22,222,756 |
| 15 Jul 2009 | CNY | 6.3 | 6.68 | 6.21 | 6.38 | 6.38 | +0.09 (+1.43%) | 31,710,497 |
| 14 Jul 2009 | CNY | 6.12 | 6.35 | 6.1 | 6.29 | 6.29 | +0.18 (+2.95%) | 26,702,782 |
| 13 Jul 2009 | CNY | 6.17 | 6.3 | 6.04 | 6.11 | 6.11 | -0.1 (-1.61%) | 23,078,214 |
| 10 Jul 2009 | CNY | 6.32 | 6.46 | 6.15 | 6.21 | 6.21 | +0.04 (+0.65%) | 64,979,941 |
| 9 Jul 2009 | CNY | 5.61 | 6.17 | 5.57 | 6.17 | 6.17 | +0.56 (+9.98%) | 52,717,764 |
