| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2009 | CNY | 6.5941 | 7.0118 | 6.4765 | 6.8941 | 6.8941 | +0.094 (+1.38%) | 5,548,577 |
| 30 Oct 2009 | CNY | 6.8294 | 7.0235 | 6.7294 | 6.8 | 6.8 | +0.041 (+0.61%) | 5,251,592 |
| 29 Oct 2009 | CNY | 6.6765 | 6.8177 | 6.5529 | 6.7588 | 6.7588 | -0.065 (-0.95%) | 5,267,084 |
| 28 Oct 2009 | CNY | 7.1177 | 7.1177 | 6.5882 | 6.8235 | 6.8235 | -0.306 (-4.29%) | 9,377,740 |
| 27 Oct 2009 | CNY | 7.0294 | 7.2941 | 6.9529 | 7.1294 | 7.1294 | +0.071 (+1.00%) | 10,592,484 |
| 26 Oct 2009 | CNY | 7.0824 | 7.1471 | 6.9235 | 7.0588 | 7.0588 | -0.024 (-0.33%) | 7,094,293 |
| 23 Oct 2009 | CNY | 7.2588 | 7.3177 | 7.0059 | 7.0824 | 7.0824 | -0.265 (-3.60%) | 10,759,872 |
| 22 Oct 2009 | CNY | 7.2059 | 7.4118 | 7.0588 | 7.3471 | 7.3471 | +0.059 (+0.81%) | 10,549,615 |
| 21 Oct 2009 | CNY | 7.2941 | 7.9412 | 7.1765 | 7.2882 | 7.2882 | -0.065 (-0.88%) | 16,421,597 |
| 20 Oct 2009 | CNY | 7.4412 | 7.6118 | 7 | 7.3529 | 7.3529 | +0.435 (+6.29%) | 21,607,647 |
| 19 Oct 2009 | CNY | 6.4706 | 6.9177 | 6.4118 | 6.9177 | 6.9177 | +0.629 (+10.01%) | 3,850,068 |
| 16 Oct 2009 | CNY | 5.7529 | 6.2882 | 5.7235 | 6.2882 | 6.2882 | +0.571 (+9.98%) | 7,367,398 |
| 15 Oct 2009 | CNY | 5.7412 | 5.7412 | 5.6235 | 5.7177 | 5.7177 | +0.094 (+1.68%) | 2,268,303 |
| 14 Oct 2009 | CNY | 5.5647 | 5.7471 | 5.5059 | 5.6235 | 5.6235 | +0.065 (+1.16%) | 3,544,685 |
| 13 Oct 2009 | CNY | 5.4235 | 5.5824 | 5.4235 | 5.5588 | 5.5588 | +0.135 (+2.49%) | 2,052,427 |
| 12 Oct 2009 | CNY | 5.3588 | 5.5177 | 5.3412 | 5.4235 | 5.4235 | +0.082 (+1.54%) | 1,894,157 |
| 9 Oct 2009 | CNY | 5.0882 | 5.4647 | 5.0882 | 5.3412 | 5.3412 | +0.253 (+4.97%) | 2,022,017 |
| 30 Sep 2009 | CNY | 5.1706 | 5.2824 | 5.0412 | 5.0882 | 5.0882 | +0.141 (+2.85%) | 2,471,772 |
| 29 Sep 2009 | CNY | 5.2353 | 5.2882 | 4.8824 | 4.9471 | 4.9471 | -0.341 (-6.45%) | 1,703,726 |
| 28 Sep 2009 | CNY | 5.5294 | 5.5647 | 5.2235 | 5.2882 | 5.2882 | -0.182 (-3.33%) | 1,310,888 |
| 25 Sep 2009 | CNY | 5.3706 | 5.5588 | 5.3059 | 5.4706 | 5.4706 | +0.088 (+1.64%) | 1,978,366 |
| 24 Sep 2009 | CNY | 5.5177 | 5.5588 | 5.3118 | 5.3824 | 5.3824 | -0.041 (-0.76%) | 1,902,787 |
| 23 Sep 2009 | CNY | 5.5412 | 5.6177 | 5.4235 | 5.4235 | 5.4235 | -0.171 (-3.05%) | 2,113,900 |
| 22 Sep 2009 | CNY | 5.5294 | 5.6824 | 5.3882 | 5.5941 | 5.5941 | +0.059 (+1.06%) | 5,197,466 |
| 21 Sep 2009 | CNY | 5.5 | 5.6824 | 5.4177 | 5.5353 | 5.5353 | +0.241 (+4.56%) | 3,456,348 |
| 18 Sep 2009 | CNY | 5.5177 | 5.5412 | 5.2471 | 5.2941 | 5.2941 | -0.224 (-4.05%) | 2,211,462 |
| 17 Sep 2009 | CNY | 5.3647 | 5.5412 | 5.3647 | 5.5177 | 5.5177 | +0.171 (+3.19%) | 3,354,742 |
| 16 Sep 2009 | CNY | 5.3529 | 5.4059 | 5.2353 | 5.3471 | 5.3471 | -0.024 (-0.44%) | 1,913,215 |
| 15 Sep 2009 | CNY | 5.3941 | 5.4647 | 5.3294 | 5.3706 | 5.3706 | -0.024 (-0.44%) | 2,355,540 |
| 14 Sep 2009 | CNY | 5.2118 | 5.4412 | 5.2118 | 5.3941 | 5.3941 | +0.188 (+3.62%) | 3,132,542 |
