| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2009 | CNY | 1.6951 | 1.7064 | 1.6212 | 1.6591 | 1.6591 | +0.002 (+0.11%) | 44,995,980 |
| 19 Oct 2009 | CNY | 1.5057 | 1.6572 | 1.5 | 1.6572 | 1.6572 | +0.151 (+10.06%) | 26,531,984 |
| 16 Oct 2009 | CNY | 1.5152 | 1.5171 | 1.4716 | 1.5057 | 1.5057 | 0.0 (0.0%) | 9,196,165 |
| 15 Oct 2009 | CNY | 1.4697 | 1.5189 | 1.4697 | 1.5057 | 1.5057 | +0.013 (+0.89%) | 6,714,137 |
| 14 Oct 2009 | CNY | 1.4943 | 1.5265 | 1.4754 | 1.4924 | 1.4924 | +0.019 (+1.28%) | 9,768,417 |
| 13 Oct 2009 | CNY | 1.4299 | 1.4754 | 1.4299 | 1.4735 | 1.4735 | +0.034 (+2.37%) | 6,610,739 |
| 12 Oct 2009 | CNY | 1.4413 | 1.464 | 1.4186 | 1.4394 | 1.4394 | -0.002 (-0.13%) | 7,858,931 |
| 9 Oct 2009 | CNY | 1.3977 | 1.4546 | 1.3977 | 1.4413 | 1.4413 | +0.055 (+3.96%) | 6,135,106 |
| 30 Sep 2009 | CNY | 1.4072 | 1.4489 | 1.3788 | 1.3864 | 1.3864 | -0.025 (-1.74%) | 6,705,399 |
| 29 Sep 2009 | CNY | 1.3921 | 1.4224 | 1.3087 | 1.411 | 1.411 | -0.011 (-0.80%) | 13,083,803 |
| 28 Sep 2009 | CNY | 1.4205 | 1.5076 | 1.4148 | 1.4224 | 1.4224 | +0.002 (+0.13%) | 11,388,938 |
| 25 Sep 2009 | CNY | 1.4356 | 1.4621 | 1.4015 | 1.4205 | 1.4205 | -0.013 (-0.92%) | 5,673,375 |
| 24 Sep 2009 | CNY | 1.4186 | 1.447 | 1.3883 | 1.4337 | 1.4337 | 0.0 (0.0%) | 6,729,259 |
| 23 Sep 2009 | CNY | 1.4394 | 1.5038 | 1.4129 | 1.4337 | 1.4337 | -0.038 (-2.58%) | 9,302,552 |
| 22 Sep 2009 | CNY | 1.5341 | 1.5341 | 1.4678 | 1.4716 | 1.4716 | -0.057 (-3.72%) | 13,729,335 |
| 21 Sep 2009 | CNY | 1.5152 | 1.5284 | 1.4602 | 1.5284 | 1.5284 | -0.004 (-0.25%) | 13,882,434 |
| 18 Sep 2009 | CNY | 1.625 | 1.6269 | 1.5152 | 1.5322 | 1.5322 | -0.076 (-4.71%) | 17,542,314 |
| 17 Sep 2009 | CNY | 1.553 | 1.6193 | 1.5417 | 1.608 | 1.608 | +0.028 (+1.80%) | 22,940,042 |
| 16 Sep 2009 | CNY | 1.5265 | 1.6269 | 1.5246 | 1.5796 | 1.5796 | +0.061 (+4.00%) | 41,546,519 |
| 15 Sep 2009 | CNY | 1.5303 | 1.5511 | 1.5 | 1.5189 | 1.5189 | -0.021 (-1.36%) | 18,656,848 |
| 14 Sep 2009 | CNY | 1.5171 | 1.553 | 1.5152 | 1.5398 | 1.5398 | +0.015 (+1.00%) | 21,292,191 |
| 11 Sep 2009 | CNY | 1.5038 | 1.5398 | 1.4905 | 1.5246 | 1.5246 | -0.004 (-0.25%) | 15,091,232 |
| 10 Sep 2009 | CNY | 1.5152 | 1.5663 | 1.5019 | 1.5284 | 1.5284 | +0.002 (+0.12%) | 16,862,355 |
| 9 Sep 2009 | CNY | 1.4773 | 1.5474 | 1.4735 | 1.5265 | 1.5265 | +0.043 (+2.93%) | 20,556,840 |
| 8 Sep 2009 | CNY | 1.4508 | 1.4962 | 1.4394 | 1.483 | 1.483 | +0.013 (+0.90%) | 11,711,230 |
| 7 Sep 2009 | CNY | 1.483 | 1.5133 | 1.447 | 1.4697 | 1.4697 | +0.002 (+0.13%) | 14,603,693 |
| 4 Sep 2009 | CNY | 1.4205 | 1.5133 | 1.3826 | 1.4678 | 1.4678 | +0.049 (+3.47%) | 19,766,524 |
| 3 Sep 2009 | CNY | 1.3636 | 1.4375 | 1.3636 | 1.4186 | 1.4186 | +0.036 (+2.60%) | 14,999,719 |
| 2 Sep 2009 | CNY | 1.4015 | 1.4167 | 1.3447 | 1.3826 | 1.3826 | -0.036 (-2.54%) | 15,897,868 |
| 1 Sep 2009 | CNY | 1.4394 | 1.4905 | 1.3921 | 1.4186 | 1.4186 | -0.066 (-4.46%) | 17,088,118 |
