| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2009 | CNY | 1.4488 | 1.4711 | 1.4407 | 1.4529 | 1.4529 | +0.004 (+0.28%) | 10,436,937 |
| 22 Oct 2009 | CNY | 1.4488 | 1.4508 | 1.4305 | 1.4488 | 1.4488 | 0.0 (0.0%) | 6,551,899 |
| 21 Oct 2009 | CNY | 1.4792 | 1.4792 | 1.4346 | 1.4488 | 1.4488 | -0.026 (-1.79%) | 9,635,662 |
| 20 Oct 2009 | CNY | 1.4975 | 1.4975 | 1.463 | 1.4752 | 1.4752 | -0.004 (-0.27%) | 8,398,388 |
| 19 Oct 2009 | CNY | 1.4529 | 1.4873 | 1.4346 | 1.4792 | 1.4792 | +0.028 (+1.96%) | 12,911,877 |
| 16 Oct 2009 | CNY | 1.4529 | 1.4589 | 1.4001 | 1.4508 | 1.4508 | +0.004 (+0.28%) | 9,017,111 |
| 15 Oct 2009 | CNY | 1.4204 | 1.4752 | 1.4102 | 1.4468 | 1.4468 | +0.024 (+1.72%) | 12,056,441 |
| 14 Oct 2009 | CNY | 1.4062 | 1.4244 | 1.394 | 1.4224 | 1.4224 | +0.024 (+1.74%) | 6,583,262 |
| 13 Oct 2009 | CNY | 1.3839 | 1.3981 | 1.3697 | 1.3981 | 1.3981 | +0.01 (+0.73%) | 3,962,421 |
| 12 Oct 2009 | CNY | 1.3859 | 1.3899 | 1.3555 | 1.3879 | 1.3879 | +0.012 (+0.89%) | 5,559,151 |
| 9 Oct 2009 | CNY | 1.3494 | 1.3757 | 1.323 | 1.3757 | 1.3757 | +0.047 (+3.51%) | 5,818,772 |
| 30 Sep 2009 | CNY | 1.3473 | 1.3555 | 1.3149 | 1.3291 | 1.3291 | +0.002 (+0.16%) | 5,751,112 |
| 29 Sep 2009 | CNY | 1.4265 | 1.4285 | 1.321 | 1.327 | 1.327 | -0.093 (-6.58%) | 6,240,271 |
| 28 Sep 2009 | CNY | 1.4772 | 1.4772 | 1.4021 | 1.4204 | 1.4204 | -0.02 (-1.41%) | 5,033,208 |
| 25 Sep 2009 | CNY | 1.4305 | 1.4813 | 1.4001 | 1.4407 | 1.4407 | +0.014 (+1.00%) | 8,443,102 |
| 24 Sep 2009 | CNY | 1.4407 | 1.4407 | 1.3839 | 1.4265 | 1.4265 | +0.01 (+0.72%) | 6,195,478 |
| 23 Sep 2009 | CNY | 1.4386 | 1.4529 | 1.4021 | 1.4163 | 1.4163 | -0.02 (-1.41%) | 7,598,764 |
| 22 Sep 2009 | CNY | 1.4813 | 1.4914 | 1.4244 | 1.4366 | 1.4366 | -0.041 (-2.75%) | 9,687,916 |
| 21 Sep 2009 | CNY | 1.4589 | 1.4813 | 1.4001 | 1.4772 | 1.4772 | +0.01 (+0.69%) | 12,051,626 |
| 18 Sep 2009 | CNY | 1.4934 | 1.532 | 1.4468 | 1.4671 | 1.4671 | -0.004 (-0.27%) | 20,958,221 |
| 17 Sep 2009 | CNY | 1.4488 | 1.4833 | 1.4407 | 1.4711 | 1.4711 | +0.026 (+1.83%) | 17,693,927 |
| 16 Sep 2009 | CNY | 1.4772 | 1.4772 | 1.4305 | 1.4447 | 1.4447 | -0.024 (-1.66%) | 25,576,613 |
| 15 Sep 2009 | CNY | 1.5178 | 1.5239 | 1.461 | 1.4691 | 1.4691 | -0.045 (-2.95%) | 23,482,400 |
| 14 Sep 2009 | CNY | 1.5036 | 1.5381 | 1.4204 | 1.5137 | 1.5137 | +0.006 (+0.40%) | 30,107,558 |
| 11 Sep 2009 | CNY | 1.4914 | 1.5259 | 1.461 | 1.5076 | 1.5076 | +0.016 (+1.09%) | 18,955,275 |
| 10 Sep 2009 | CNY | 1.5421 | 1.5421 | 1.4569 | 1.4914 | 1.4914 | -0.041 (-2.65%) | 22,153,540 |
| 9 Sep 2009 | CNY | 1.4386 | 1.5604 | 1.4123 | 1.532 | 1.532 | +0.114 (+8.01%) | 44,140,200 |
| 8 Sep 2009 | CNY | 1.3636 | 1.4366 | 1.3331 | 1.4184 | 1.4184 | +0.061 (+4.49%) | 18,016,195 |
| 7 Sep 2009 | CNY | 1.3839 | 1.3839 | 1.3392 | 1.3575 | 1.3575 | -0.01 (-0.74%) | 12,062,177 |
| 4 Sep 2009 | CNY | 1.3291 | 1.3899 | 1.3088 | 1.3676 | 1.3676 | +0.035 (+2.59%) | 13,502,953 |
