| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2009 | CNY | 10.3077 | 10.5069 | 10.238 | 10.4273 | 10.4273 | 0.0 (0.0%) | 43,030,633 |
| 21 Aug 2009 | CNY | 10.3077 | 10.5069 | 10.238 | 10.4273 | 10.4273 | +0.08 (+0.77%) | 43,030,635 |
| 20 Aug 2009 | CNY | 9.999 | 10.3974 | 9.999 | 10.3476 | 10.3476 | -0.269 (-2.53%) | 46,976,247 |
| 19 Aug 2009 | CNY | 10.3476 | 10.726 | 10.2878 | 10.6165 | 10.6165 | 0.0 (0.0%) | 53,892,669 |
| 18 Aug 2009 | CNY | 10.3476 | 10.726 | 10.2878 | 10.6165 | 10.6165 | +0.219 (+2.11%) | 53,892,669 |
| 17 Aug 2009 | CNY | 10.6563 | 10.8854 | 10.2181 | 10.3974 | 10.3974 | -0.528 (-4.83%) | 89,842,445 |
| 14 Aug 2009 | CNY | 11.0547 | 11.0746 | 10.5567 | 10.9252 | 10.9252 | -0.119 (-1.08%) | 78,945,027 |
| 13 Aug 2009 | CNY | 11.1642 | 11.2638 | 10.8356 | 11.0447 | 11.0447 | -0.139 (-1.25%) | 87,832,080 |
| 12 Aug 2009 | CNY | 11.941 | 11.951 | 11.0846 | 11.1841 | 11.1841 | -0.767 (-6.42%) | 78,064,053 |
| 11 Aug 2009 | CNY | 12.2996 | 12.3593 | 11.8016 | 11.951 | 11.951 | -0.339 (-2.76%) | 57,899,499 |
| 10 Aug 2009 | CNY | 11.8514 | 12.3195 | 11.6721 | 12.2896 | 12.2896 | +0.618 (+5.29%) | 96,966,100 |
| 7 Aug 2009 | CNY | 12.3195 | 12.4888 | 11.6024 | 11.6721 | 11.6721 | -0.687 (-5.56%) | 106,577,741 |
| 6 Aug 2009 | CNY | 12.5286 | 12.8473 | 12.1402 | 12.3593 | 12.3593 | +0.458 (+3.85%) | 122,344,452 |
| 5 Aug 2009 | CNY | 11.463 | 11.9311 | 11.1543 | 11.9012 | 11.9012 | 0.0 (0.0%) | 144,514,731 |
| 4 Aug 2009 | CNY | 11.463 | 11.9311 | 11.1543 | 11.9012 | 11.9012 | +0.618 (+5.47%) | 144,514,731 |
| 3 Aug 2009 | CNY | 11.2339 | 11.4929 | 11.1742 | 11.2837 | 11.2837 | +0.05 (+0.44%) | 107,958,962 |
| 31 Jul 2009 | CNY | 10.8953 | 11.2539 | 10.8057 | 11.2339 | 11.2339 | +0.398 (+3.68%) | 109,675,273 |
| 30 Jul 2009 | CNY | 10.6762 | 11.0547 | 10.6563 | 10.8356 | 10.8356 | +0.13 (+1.21%) | 110,867,578 |
| 29 Jul 2009 | CNY | 11.2041 | 11.3236 | 10.2082 | 10.7061 | 10.7061 | -0.518 (-4.61%) | 132,916,250 |
| 28 Jul 2009 | CNY | 11.3037 | 11.3933 | 11.1045 | 11.224 | 11.224 | -0.149 (-1.31%) | 122,100,745 |
| 27 Jul 2009 | CNY | 11.2837 | 11.4033 | 11.1344 | 11.3734 | 11.3734 | +0.11 (+0.97%) | 97,484,163 |
| 24 Jul 2009 | CNY | 11.6224 | 11.6522 | 10.965 | 11.2638 | 11.2638 | -0.269 (-2.33%) | 110,119,267 |
| 23 Jul 2009 | CNY | 11.6124 | 11.6821 | 11.4033 | 11.5327 | 11.5327 | -0.07 (-0.60%) | 74,458,451 |
| 22 Jul 2009 | CNY | 11.3335 | 11.7817 | 11.3335 | 11.6024 | 11.6024 | +0.209 (+1.84%) | 118,225,363 |
| 21 Jul 2009 | CNY | 11.2041 | 11.6024 | 11.1941 | 11.3933 | 11.3933 | +0.209 (+1.87%) | 150,862,150 |
| 20 Jul 2009 | CNY | 11.1543 | 11.473 | 11.1344 | 11.1841 | 11.1841 | +0.179 (+1.63%) | 130,567,365 |
| 17 Jul 2009 | CNY | 10.8057 | 11.0248 | 10.6563 | 11.0049 | 11.0049 | +0.279 (+2.60%) | 100,267,867 |
| 16 Jul 2009 | CNY | 10.9451 | 11.0547 | 10.7161 | 10.726 | 10.726 | -0.189 (-1.73%) | 119,618,663 |
| 15 Jul 2009 | CNY | 10.5766 | 10.9949 | 10.5567 | 10.9153 | 10.9153 | +0.319 (+3.01%) | 176,253,279 |
| 14 Jul 2009 | CNY | 10.2878 | 10.6364 | 10.248 | 10.5966 | 10.5966 | +0.339 (+3.30%) | 149,436,581 |
