| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2009 | CNY | 7.7692 | 7.9846 | 7.7308 | 7.8 | 7.8 | +0.069 (+0.90%) | 8,664,490 |
| 6 Nov 2009 | CNY | 7.6154 | 7.7615 | 7.5846 | 7.7308 | 7.7308 | +0.131 (+1.72%) | 8,428,209 |
| 5 Nov 2009 | CNY | 7.5 | 7.6385 | 7.4539 | 7.6 | 7.6 | +0.115 (+1.54%) | 5,861,005 |
| 4 Nov 2009 | CNY | 7.4462 | 7.5539 | 7.4308 | 7.4846 | 7.4846 | +0.015 (+0.21%) | 3,834,360 |
| 3 Nov 2009 | CNY | 7.3077 | 7.4846 | 7.2846 | 7.4692 | 7.4692 | +0.169 (+2.32%) | 3,742,255 |
| 2 Nov 2009 | CNY | 7.1 | 7.3231 | 7.0077 | 7.3 | 7.3 | +0.146 (+2.04%) | 2,972,609 |
| 30 Oct 2009 | CNY | 7.1692 | 7.3077 | 7.1308 | 7.1539 | 7.1539 | +0.085 (+1.20%) | 2,328,150 |
| 29 Oct 2009 | CNY | 7.2308 | 7.2692 | 7.0462 | 7.0692 | 7.0692 | -0.262 (-3.57%) | 2,234,761 |
| 28 Oct 2009 | CNY | 7.2154 | 7.3539 | 7.1692 | 7.3308 | 7.3308 | +0.139 (+1.93%) | 2,103,873 |
| 27 Oct 2009 | CNY | 7.5 | 7.5077 | 7.1539 | 7.1923 | 7.1923 | -0.339 (-4.49%) | 4,091,759 |
| 26 Oct 2009 | CNY | 7.6231 | 7.6615 | 7.5 | 7.5308 | 7.5308 | -0.123 (-1.61%) | 3,001,614 |
| 23 Oct 2009 | CNY | 7.5846 | 7.7077 | 7.5769 | 7.6539 | 7.6539 | +0.062 (+0.81%) | 4,741,605 |
| 22 Oct 2009 | CNY | 7.4692 | 7.6539 | 7.3923 | 7.5923 | 7.5923 | +0.069 (+0.92%) | 4,622,488 |
| 21 Oct 2009 | CNY | 7.6615 | 7.7154 | 7.5231 | 7.5231 | 7.5231 | -0.131 (-1.71%) | 4,157,803 |
| 20 Oct 2009 | CNY | 7.5231 | 7.7154 | 7.4769 | 7.6539 | 7.6539 | +0.131 (+1.74%) | 4,860,818 |
| 19 Oct 2009 | CNY | 7.4769 | 7.5615 | 7.3846 | 7.5231 | 7.5231 | +0.015 (+0.21%) | 4,378,173 |
| 16 Oct 2009 | CNY | 7.6231 | 7.6385 | 7.3846 | 7.5077 | 7.5077 | -0.108 (-1.41%) | 2,713,477 |
| 15 Oct 2009 | CNY | 7.5308 | 7.6846 | 7.4769 | 7.6154 | 7.6154 | +0.085 (+1.12%) | 5,295,527 |
| 14 Oct 2009 | CNY | 7.2923 | 7.5692 | 7.2462 | 7.5308 | 7.5308 | +0.231 (+3.16%) | 5,020,670 |
| 13 Oct 2009 | CNY | 7.1308 | 7.3462 | 7.0923 | 7.3 | 7.3 | +0.139 (+1.93%) | 3,494,470 |
| 12 Oct 2009 | CNY | 7.2154 | 7.2154 | 7.0231 | 7.1615 | 7.1615 | -0.046 (-0.64%) | 3,357,666 |
| 9 Oct 2009 | CNY | 7.0308 | 7.2231 | 7 | 7.2077 | 7.2077 | +0.262 (+3.76%) | 3,932,936 |
| 30 Sep 2009 | CNY | 7.0385 | 7.0539 | 6.9385 | 6.9462 | 6.9462 | +0.023 (+0.33%) | 2,369,662 |
| 29 Sep 2009 | CNY | 7.0769 | 7.2154 | 6.7769 | 6.9231 | 6.9231 | -0.5 (-6.74%) | 3,535,867 |
| 25 Sep 2009 | CNY | 7.3539 | 7.5769 | 7.2692 | 7.4231 | 7.4231 | +0.038 (+0.52%) | 3,044,000 |
| 24 Sep 2009 | CNY | 7.4462 | 7.5769 | 7.1769 | 7.3846 | 7.3846 | -0.192 (-2.54%) | 3,505,620 |
| 23 Sep 2009 | CNY | 7.9 | 8 | 7.5231 | 7.5769 | 7.5769 | -0.346 (-4.37%) | 5,082,767 |
| 22 Sep 2009 | CNY | 8.2 | 8.3769 | 7.8692 | 7.9231 | 7.9231 | -0.308 (-3.74%) | 7,309,786 |
| 21 Sep 2009 | CNY | 8.1539 | 8.3 | 7.8615 | 8.2308 | 8.2308 | +0.123 (+1.52%) | 9,008,409 |
| 18 Sep 2009 | CNY | 8.0385 | 8.3077 | 7.9692 | 8.1077 | 8.1077 | +0.108 (+1.35%) | 13,250,447 |
