| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | CNY | 31.83 | 31.83 | 31.41 | 31.83 | 31.83 | +0.42 (+1.34%) | 50 |
| 2 Sep 2009 | CNY | 31.41 | 31.41 | 31.29 | 31.41 | 31.41 | -0.77 (-2.39%) | 500 |
| 21 Aug 2009 | CNY | 32.18 | 32.18 | 31.55 | 32.18 | 32.18 | +0.82 (+2.61%) | 110 |
| 19 Aug 2009 | CNY | 31.36 | 31.47 | 31.36 | 31.36 | 31.36 | -0.03 (-0.10%) | 375 |
| 14 Aug 2009 | CNY | 31.39 | 31.41 | 30.7 | 31.39 | 31.39 | +0.84 (+2.75%) | 1,340 |
| 10 Aug 2009 | CNY | 30.55 | 31.37 | 30.51 | 30.55 | 30.55 | -0.06 (-0.20%) | 245 |
| 7 Aug 2009 | CNY | 30.61 | 30.86 | 30.04 | 30.61 | 30.61 | -0.73 (-2.33%) | 400 |
| 5 Aug 2009 | CNY | 31.34 | 31.34 | 30.46 | 31.34 | 31.34 | +0.05 (+0.16%) | 15 |
| 4 Aug 2009 | CNY | 31.29 | 31.29 | 31.01 | 31.29 | 31.29 | -0.79 (-2.46%) | 39 |
| 30 Jul 2009 | CNY | 32.08 | 32.09 | 32.08 | 32.08 | 32.08 | +0.06 (+0.19%) | 300 |
| 29 Jul 2009 | CNY | 32.02 | 32.02 | 31.75 | 32.02 | 32.02 | +0.13 (+0.41%) | 180 |
| 28 Jul 2009 | CNY | 31.89 | 31.97 | 31.21 | 31.89 | 31.89 | +0.27 (+0.85%) | 15 |
| 27 Jul 2009 | CNY | 31.62 | 31.91 | 31.3 | 31.62 | 31.62 | +0.39 (+1.25%) | 672 |
| 23 Jul 2009 | CNY | 31.23 | 31.23 | 31.01 | 31.23 | 31.23 | -0.5 (-1.58%) | 120 |
| 17 Jul 2009 | CNY | 31.73 | 31.76 | 31.32 | 31.73 | 31.73 | -1.05 (-3.20%) | 395 |
| 1 Jul 2009 | CNY | 32.78 | 33.12 | 32.78 | 32.78 | 32.78 | +0.21 (+0.64%) | 100 |
| 30 Jun 2009 | CNY | 32.57 | 33.29 | 32.57 | 32.57 | 32.57 | -0.77 (-2.31%) | 150 |
| 25 Jun 2009 | CNY | 33.34 | 33.34 | 33.31 | 33.34 | 33.34 | +0.22 (+0.66%) | 150 |
| 18 Jun 2009 | CNY | 33.12 | 33.12 | 32.53 | 33.12 | 33.12 | +1.52 (+4.81%) | 160 |
| 12 Jun 2009 | CNY | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | -0.25 (-0.78%) | 150 |
| 10 Jun 2009 | CNY | 31.85 | 31.86 | 31.16 | 31.85 | 31.85 | +0.05 (+0.16%) | 358 |
| 9 Jun 2009 | CNY | 31.8 | 32.52 | 31.8 | 31.8 | 31.8 | -0.67 (-2.06%) | 517 |
| 8 Jun 2009 | CNY | 32.47 | 32.47 | 31.94 | 32.47 | 32.47 | +0.38 (+1.18%) | 110 |
| 4 Jun 2009 | CNY | 32.09 | 32.09 | 31.38 | 32.09 | 32.09 | +0.2 (+0.63%) | 50 |
| 3 Jun 2009 | CNY | 31.89 | 31.89 | 31.16 | 31.89 | 31.89 | +0.16 (+0.50%) | 85 |
| 25 May 2009 | CNY | 31.73 | 31.73 | 31.01 | 31.73 | 31.73 | -0.3 (-0.94%) | 300 |
| 18 May 2009 | CNY | 32.03 | 32.03 | 32.01 | 32.03 | 32.03 | -0.79 (-2.41%) | 400 |
| 15 May 2009 | CNY | 32.82 | 32.96 | 32.82 | 32.82 | 32.82 | -0.64 (-1.91%) | 150 |
| 14 May 2009 | CNY | 33.46 | 33.46 | 33.14 | 33.46 | 33.46 | -0.15 (-0.45%) | 89 |
| 13 May 2009 | CNY | 33.61 | 33.61 | 32.96 | 33.61 | 33.61 | +0.21 (+0.63%) | 29 |
