| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | CNY | 7.5 | 7.7 | 7.35 | 7.56 | 7.56 | +0.01 (+0.13%) | 60,377,438 |
| 1 Sep 2009 | CNY | 7.46 | 7.73 | 7.17 | 7.55 | 7.55 | -0.03 (-0.40%) | 57,418,760 |
| 31 Aug 2009 | CNY | 7.95 | 8.02 | 7.4 | 7.58 | 7.58 | -0.64 (-7.79%) | 68,520,611 |
| 28 Aug 2009 | CNY | 8.2 | 8.49 | 7.68 | 8.22 | 8.22 | -0.11 (-1.32%) | 110,057,947 |
| 27 Aug 2009 | CNY | 8.09 | 8.55 | 7.95 | 8.33 | 8.33 | +0.41 (+5.18%) | 128,659,443 |
| 26 Aug 2009 | CNY | 7.35 | 7.92 | 7.32 | 7.92 | 7.92 | +0.72 (+10%) | 76,929,799 |
| 25 Aug 2009 | CNY | 7.51 | 7.52 | 6.93 | 7.2 | 7.2 | -0.32 (-4.26%) | 49,539,585 |
| 24 Aug 2009 | CNY | 7.34 | 7.53 | 7.17 | 7.52 | 7.52 | 0.0 (0.0%) | 48,450,236 |
| 21 Aug 2009 | CNY | 7.34 | 7.53 | 7.17 | 7.52 | 7.52 | +0.18 (+2.45%) | 48,450,236 |
| 20 Aug 2009 | CNY | 6.99 | 7.4 | 6.99 | 7.34 | 7.34 | +0.3 (+4.26%) | 47,415,134 |
| 19 Aug 2009 | CNY | 7.66 | 7.66 | 6.99 | 7.04 | 7.04 | -0.62 (-8.09%) | 56,424,381 |
| 18 Aug 2009 | CNY | 7.2 | 7.68 | 7.14 | 7.66 | 7.66 | -0.19 (-2.42%) | 62,169,262 |
| 17 Aug 2009 | CNY | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0 (0.0%) | 0 |
| 14 Aug 2009 | CNY | 8.29 | 8.35 | 7.77 | 7.85 | 7.85 | -0.44 (-5.31%) | 57,091,992 |
| 13 Aug 2009 | CNY | 8.35 | 8.44 | 7.92 | 8.29 | 8.29 | -0.08 (-0.96%) | 48,963,197 |
| 12 Aug 2009 | CNY | 8.92 | 8.92 | 8.27 | 8.37 | 8.37 | -0.6 (-6.69%) | 58,327,545 |
| 11 Aug 2009 | CNY | 9.14 | 9.22 | 8.7 | 8.97 | 8.97 | -0.12 (-1.32%) | 27,209,833 |
| 10 Aug 2009 | CNY | 9.21 | 9.39 | 8.81 | 9.09 | 9.09 | -0.07 (-0.76%) | 31,721,414 |
| 7 Aug 2009 | CNY | 9.67 | 9.89 | 9 | 9.16 | 9.16 | -0.61 (-6.24%) | 45,118,071 |
| 6 Aug 2009 | CNY | 10.04 | 10.04 | 9.5 | 9.77 | 9.77 | -0.24 (-2.40%) | 40,303,306 |
| 5 Aug 2009 | CNY | 10.12 | 10.15 | 9.73 | 10.01 | 10.01 | 0.0 (0.0%) | 56,206,972 |
| 4 Aug 2009 | CNY | 10.12 | 10.15 | 9.73 | 10.01 | 10.01 | -0.08 (-0.79%) | 56,206,971 |
| 3 Aug 2009 | CNY | 9.52 | 10.17 | 9.4 | 10.09 | 10.09 | +0.58 (+6.10%) | 67,100,532 |
| 31 Jul 2009 | CNY | 9.39 | 9.65 | 9.15 | 9.51 | 9.51 | +0.11 (+1.17%) | 71,519,978 |
| 30 Jul 2009 | CNY | 9.12 | 9.5 | 8.81 | 9.4 | 9.4 | +0.28 (+3.07%) | 79,042,847 |
| 29 Jul 2009 | CNY | 9.52 | 9.58 | 8.33 | 9.12 | 9.12 | -0.12 (-1.30%) | 95,449,470 |
| 28 Jul 2009 | CNY | 9.03 | 9.69 | 8.93 | 9.24 | 9.24 | +0.11 (+1.20%) | 91,825,525 |
| 27 Jul 2009 | CNY | 8.45 | 9.3 | 8.44 | 9.13 | 9.13 | +0.68 (+8.05%) | 95,240,403 |
| 24 Jul 2009 | CNY | 8.59 | 8.68 | 8.17 | 8.45 | 8.45 | -0.13 (-1.52%) | 38,627,771 |
| 23 Jul 2009 | CNY | 8.57 | 8.72 | 8.4 | 8.58 | 8.58 | +0.03 (+0.35%) | 35,802,665 |
