| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2009 | CNY | 6.2572 | 6.462 | 6.2572 | 6.421 | 6.421 | +0.173 (+2.77%) | 14,721,843 |
| 30 Sep 2009 | CNY | 6.5985 | 6.7214 | 6.239 | 6.2481 | 6.2481 | -0.446 (-6.66%) | 20,534,254 |
| 29 Sep 2009 | CNY | 6.2345 | 6.7805 | 5.7339 | 6.6941 | 6.6941 | +0.505 (+8.16%) | 28,059,974 |
| 28 Sep 2009 | CNY | 6.644 | 6.7578 | 6.1434 | 6.189 | 6.189 | -0.391 (-5.95%) | 13,425,820 |
| 25 Sep 2009 | CNY | 6.594 | 6.7214 | 6.4939 | 6.5803 | 6.5803 | -0.023 (-0.35%) | 11,988,224 |
| 24 Sep 2009 | CNY | 6.7441 | 6.8261 | 6.2709 | 6.6031 | 6.6031 | -0.237 (-3.46%) | 20,206,538 |
| 23 Sep 2009 | CNY | 7.2311 | 7.3448 | 6.7988 | 6.8397 | 6.8397 | -0.446 (-6.12%) | 27,602,897 |
| 22 Sep 2009 | CNY | 7.7999 | 7.7999 | 7.2857 | 7.2857 | 7.2857 | -0.523 (-6.70%) | 36,648,468 |
| 21 Sep 2009 | CNY | 7.6861 | 7.8636 | 7.4632 | 7.809 | 7.809 | +0.205 (+2.69%) | 58,478,513 |
| 18 Sep 2009 | CNY | 7.5542 | 7.8181 | 7.4176 | 7.6042 | 7.6042 | +0.137 (+1.83%) | 53,305,447 |
| 17 Sep 2009 | CNY | 7.2129 | 7.6406 | 7.2129 | 7.4677 | 7.4677 | +0.255 (+3.53%) | 38,425,639 |
| 16 Sep 2009 | CNY | 7.3039 | 7.3266 | 7.0399 | 7.2129 | 7.2129 | -0.127 (-1.74%) | 23,333,387 |
| 15 Sep 2009 | CNY | 7.3266 | 7.5087 | 7.3039 | 7.3403 | 7.3403 | -0.018 (-0.25%) | 23,237,823 |
| 14 Sep 2009 | CNY | 7.0536 | 7.3812 | 7.0536 | 7.3585 | 7.3585 | +0.305 (+4.32%) | 25,537,151 |
| 11 Sep 2009 | CNY | 6.9262 | 7.2174 | 6.8534 | 7.0536 | 7.0536 | 0.0 (0.0%) | 22,360,560 |
| 10 Sep 2009 | CNY | 7.2811 | 7.4131 | 6.999 | 7.0536 | 7.0536 | -0.282 (-3.85%) | 22,701,468 |
| 9 Sep 2009 | CNY | 7.3357 | 7.4586 | 7.2356 | 7.3357 | 7.3357 | -0.032 (-0.43%) | 22,320,701 |
| 8 Sep 2009 | CNY | 7.0718 | 7.6133 | 7.0081 | 7.3676 | 7.3676 | +0.214 (+2.99%) | 35,482,393 |
| 7 Sep 2009 | CNY | 7.2402 | 7.4768 | 7.0354 | 7.1537 | 7.1537 | -0.082 (-1.13%) | 31,873,475 |
| 4 Sep 2009 | CNY | 6.908 | 7.4176 | 6.7805 | 7.2356 | 7.2356 | +0.296 (+4.26%) | 37,285,175 |
| 3 Sep 2009 | CNY | 6.7077 | 7.1127 | 6.553 | 6.9398 | 6.9398 | +0.255 (+3.81%) | 36,974,348 |
| 2 Sep 2009 | CNY | 6.1207 | 6.8261 | 5.6884 | 6.685 | 6.685 | +0.464 (+7.46%) | 36,533,882 |
| 1 Sep 2009 | CNY | 6.9125 | 7.0445 | 6.2208 | 6.2208 | 6.2208 | -0.692 (-10.01%) | 36,114,777 |
| 31 Aug 2009 | CNY | 7.1901 | 7.495 | 6.908 | 6.9125 | 6.9125 | -0.428 (-5.83%) | 30,220,094 |
| 28 Aug 2009 | CNY | 7.1856 | 7.5041 | 7.0445 | 7.3403 | 7.3403 | +0.082 (+1.13%) | 33,228,766 |
| 27 Aug 2009 | CNY | 7.5587 | 7.6907 | 7.1355 | 7.2584 | 7.2584 | -0.414 (-5.40%) | 42,514,041 |
| 26 Aug 2009 | CNY | 7.5405 | 7.9956 | 7.3903 | 7.6725 | 7.6725 | +0.132 (+1.75%) | 52,618,043 |
| 25 Aug 2009 | CNY | 7.5997 | 7.7817 | 7.3266 | 7.5405 | 7.5405 | -0.159 (-2.07%) | 58,285,015 |
| 24 Aug 2009 | CNY | 7.2129 | 7.9637 | 7.1492 | 7.6998 | 7.6998 | +0.423 (+5.82%) | 77,123,256 |
| 21 Aug 2009 | CNY | 6.8261 | 7.2811 | 6.6895 | 7.2766 | 7.2766 | +0.441 (+6.46%) | 45,360,146 |
