| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2009 | CNY | 4.7077 | 4.7923 | 4.6154 | 4.7462 | 4.7462 | +0.038 (+0.82%) | 13,166,185 |
| 2 Nov 2009 | CNY | 4.4154 | 4.7308 | 4.4154 | 4.7077 | 4.7077 | +0.092 (+2.00%) | 12,729,562 |
| 30 Oct 2009 | CNY | 4.3846 | 4.6846 | 4.3846 | 4.6154 | 4.6154 | +0.131 (+2.92%) | 10,660,413 |
| 29 Oct 2009 | CNY | 4.4615 | 4.5846 | 4.4615 | 4.4846 | 4.4846 | -0.123 (-2.67%) | 6,987,487 |
| 28 Oct 2009 | CNY | 4.6077 | 4.7 | 4.5462 | 4.6077 | 4.6077 | +0.054 (+1.18%) | 11,266,084 |
| 27 Oct 2009 | CNY | 4.7 | 4.7692 | 4.5308 | 4.5539 | 4.5539 | -0.169 (-3.58%) | 20,887,205 |
| 26 Oct 2009 | CNY | 4.7769 | 4.7923 | 4.7154 | 4.7231 | 4.7231 | -0.238 (-4.80%) | 42,033,807 |
| 23 Oct 2009 | CNY | 4.6077 | 5.0923 | 4.6077 | 4.9615 | 4.9615 | +0.115 (+2.38%) | 58,270,830 |
| 22 Oct 2009 | CNY | 4.8462 | 4.8462 | 4.8462 | 4.8462 | 4.8462 | -0.254 (-4.98%) | 3,736,590 |
| 21 Oct 2009 | CNY | 5.1462 | 5.1462 | 5 | 5.1 | 5.1 | -0.031 (-0.60%) | 9,994,276 |
| 20 Oct 2009 | CNY | 4.9846 | 5.1692 | 4.9231 | 5.1308 | 5.1308 | +0.162 (+3.25%) | 13,337,964 |
| 19 Oct 2009 | CNY | 4.8231 | 5.0231 | 4.8077 | 4.9692 | 4.9692 | +0.154 (+3.19%) | 12,661,047 |
| 16 Oct 2009 | CNY | 4.9462 | 4.9462 | 4.7308 | 4.8154 | 4.8154 | -0.069 (-1.42%) | 10,764,252 |
| 15 Oct 2009 | CNY | 4.9231 | 5.0385 | 4.8692 | 4.8846 | 4.8846 | -0.031 (-0.63%) | 6,761,571 |
| 14 Oct 2009 | CNY | 4.7692 | 4.9846 | 4.7539 | 4.9154 | 4.9154 | +0.108 (+2.24%) | 10,076,757 |
| 13 Oct 2009 | CNY | 4.8462 | 4.8769 | 4.6462 | 4.8077 | 4.8077 | -0.069 (-1.42%) | 9,993,152 |
| 12 Oct 2009 | CNY | 5.0462 | 5.0769 | 4.8 | 4.8769 | 4.8769 | -0.146 (-2.91%) | 13,218,660 |
| 9 Oct 2009 | CNY | 5.1462 | 5.1462 | 4.9231 | 5.0231 | 5.0231 | +0.123 (+2.51%) | 9,776,728 |
| 30 Sep 2009 | CNY | 4.9154 | 4.9769 | 4.8231 | 4.9 | 4.9 | +0.015 (+0.32%) | 5,941,149 |
| 29 Sep 2009 | CNY | 5.0615 | 5.0769 | 4.8231 | 4.8846 | 4.8846 | -0.192 (-3.79%) | 9,833,240 |
| 28 Sep 2009 | CNY | 5.2539 | 5.2846 | 4.9692 | 5.0769 | 5.0769 | -0.154 (-2.94%) | 13,253,826 |
| 25 Sep 2009 | CNY | 5.0769 | 5.2923 | 5.0462 | 5.2308 | 5.2308 | +0.192 (+3.82%) | 24,630,037 |
| 24 Sep 2009 | CNY | 4.8 | 5.0385 | 4.7615 | 5.0385 | 5.0385 | +0.238 (+4.97%) | 19,349,006 |
| 23 Sep 2009 | CNY | 4.9692 | 5.0769 | 4.7308 | 4.8 | 4.8 | -0.177 (-3.55%) | 17,345,303 |
| 22 Sep 2009 | CNY | 5.1154 | 5.3077 | 4.9692 | 4.9769 | 4.9769 | -0.2 (-3.86%) | 15,150,965 |
| 21 Sep 2009 | CNY | 5.1 | 5.2539 | 5 | 5.1769 | 5.1769 | +0.123 (+2.43%) | 20,806,572 |
| 18 Sep 2009 | CNY | 5.2154 | 5.2154 | 4.8539 | 5.0539 | 5.0539 | +0.085 (+1.70%) | 44,256,847 |
| 17 Sep 2009 | CNY | 4.9692 | 4.9692 | 4.8539 | 4.9692 | 4.9692 | +0.238 (+5.04%) | 7,749,344 |
| 16 Sep 2009 | CNY | 4.5077 | 4.7308 | 4.3846 | 4.7308 | 4.7308 | +0.223 (+4.95%) | 20,609,811 |
| 15 Sep 2009 | CNY | 4.5615 | 4.6154 | 4.4769 | 4.5077 | 4.5077 | -0.046 (-1.01%) | 7,370,841 |
