| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | CNY | 8.5923 | 8.6846 | 8.5154 | 8.6154 | 8.6154 | +0.015 (+0.18%) | 8,392,285 |
| 3 Nov 2009 | CNY | 8.4 | 8.6462 | 8.3462 | 8.6 | 8.6 | +0.2 (+2.38%) | 10,282,749 |
| 2 Nov 2009 | CNY | 8.1539 | 8.4385 | 8.0462 | 8.4 | 8.4 | +0.146 (+1.77%) | 6,610,076 |
| 30 Oct 2009 | CNY | 8.3077 | 8.4077 | 8.2539 | 8.2539 | 8.2539 | +0.023 (+0.28%) | 5,132,253 |
| 29 Oct 2009 | CNY | 8.2154 | 8.3769 | 8.1615 | 8.2308 | 8.2308 | -0.108 (-1.29%) | 3,985,979 |
| 28 Oct 2009 | CNY | 8.2539 | 8.3615 | 8.1692 | 8.3385 | 8.3385 | +0.046 (+0.56%) | 3,519,662 |
| 27 Oct 2009 | CNY | 8.3846 | 8.3846 | 8.1539 | 8.2923 | 8.2923 | -0.139 (-1.64%) | 8,109,124 |
| 26 Oct 2009 | CNY | 8.4231 | 8.5154 | 8.3 | 8.4308 | 8.4308 | 0.0 (0.0%) | 7,592,625 |
| 23 Oct 2009 | CNY | 8.3 | 8.4615 | 8.3 | 8.4308 | 8.4308 | +0.162 (+1.95%) | 11,014,412 |
| 22 Oct 2009 | CNY | 8.4615 | 8.5231 | 8.2231 | 8.2692 | 8.2692 | -0.269 (-3.15%) | 11,810,511 |
| 21 Oct 2009 | CNY | 8.6231 | 8.7 | 8.5 | 8.5385 | 8.5385 | -0.231 (-2.63%) | 13,731,543 |
| 20 Oct 2009 | CNY | 8.5615 | 8.8077 | 8.4308 | 8.7692 | 8.7692 | +0.231 (+2.70%) | 20,565,698 |
| 19 Oct 2009 | CNY | 8.3846 | 8.5385 | 8.3846 | 8.5385 | 8.5385 | +0.139 (+1.65%) | 5,877,836 |
| 16 Oct 2009 | CNY | 8.5385 | 8.6308 | 8.2692 | 8.4 | 8.4 | -0.077 (-0.91%) | 3,301,897 |
| 15 Oct 2009 | CNY | 8.6077 | 8.6846 | 8.4385 | 8.4769 | 8.4769 | -0.139 (-1.61%) | 5,657,882 |
| 14 Oct 2009 | CNY | 8.7539 | 8.8308 | 8.5385 | 8.6154 | 8.6154 | +0.077 (+0.90%) | 9,812,492 |
| 13 Oct 2009 | CNY | 8.2539 | 8.5615 | 8.2539 | 8.5385 | 8.5385 | +0.254 (+3.06%) | 5,933,538 |
| 12 Oct 2009 | CNY | 8.3077 | 8.4385 | 8.2385 | 8.2846 | 8.2846 | 0.0 (0.0%) | 3,800,596 |
| 9 Oct 2009 | CNY | 8.0462 | 8.3539 | 8.0385 | 8.2846 | 8.2846 | +0.238 (+2.96%) | 3,674,418 |
| 30 Sep 2009 | CNY | 8.1462 | 8.1923 | 7.6923 | 8.0462 | 8.0462 | -0.108 (-1.32%) | 5,479,658 |
| 29 Sep 2009 | CNY | 7.9923 | 8.1539 | 7.5923 | 8.1539 | 8.1539 | +0.2 (+2.51%) | 5,627,252 |
| 28 Sep 2009 | CNY | 8.4769 | 8.6308 | 7.9231 | 7.9539 | 7.9539 | -0.515 (-6.08%) | 5,094,063 |
| 25 Sep 2009 | CNY | 8.7692 | 8.7692 | 8.4 | 8.4692 | 8.4692 | -0.169 (-1.96%) | 3,514,968 |
| 24 Sep 2009 | CNY | 8.6 | 8.8077 | 8.4 | 8.6385 | 8.6385 | +0.008 (+0.09%) | 4,978,961 |
| 23 Sep 2009 | CNY | 8.7846 | 9.0154 | 8.5615 | 8.6308 | 8.6308 | -0.185 (-2.09%) | 7,162,658 |
| 22 Sep 2009 | CNY | 9.1 | 9.3846 | 8.7539 | 8.8154 | 8.8154 | -0.385 (-4.18%) | 9,516,462 |
| 21 Sep 2009 | CNY | 8.6923 | 9.2154 | 8.4615 | 9.2 | 9.2 | +0.377 (+4.27%) | 10,732,191 |
| 18 Sep 2009 | CNY | 9.3539 | 9.4231 | 8.4615 | 8.8231 | 8.8231 | -0.469 (-5.05%) | 13,040,751 |
| 17 Sep 2009 | CNY | 8.8846 | 9.4462 | 8.8846 | 9.2923 | 9.2923 | +0.361 (+4.05%) | 13,632,916 |
| 16 Sep 2009 | CNY | 9.0385 | 9.0769 | 8.7692 | 8.9308 | 8.9308 | -0.115 (-1.28%) | 8,050,343 |
