| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2009 | CNY | 1.804 | 1.8119 | 1.7658 | 1.7771 | 1.7771 | -0.031 (-1.73%) | 10,365,229 |
| 9 Sep 2009 | CNY | 1.7971 | 1.818 | 1.7571 | 1.8084 | 1.8084 | +0.014 (+0.77%) | 18,930,913 |
| 8 Sep 2009 | CNY | 1.7623 | 1.8049 | 1.7405 | 1.7945 | 1.7945 | +0.033 (+1.88%) | 13,179,461 |
| 7 Sep 2009 | CNY | 1.7484 | 1.8093 | 1.7449 | 1.7614 | 1.7614 | +0.013 (+0.74%) | 14,727,925 |
| 4 Sep 2009 | CNY | 1.7379 | 1.764 | 1.7223 | 1.7484 | 1.7484 | +0.004 (+0.20%) | 13,783,552 |
| 3 Sep 2009 | CNY | 1.6597 | 1.7571 | 1.6536 | 1.7449 | 1.7449 | +0.077 (+4.59%) | 15,876,464 |
| 2 Sep 2009 | CNY | 1.6483 | 1.6788 | 1.6318 | 1.6683 | 1.6683 | +0.017 (+1.00%) | 11,729,176 |
| 1 Sep 2009 | CNY | 1.6431 | 1.6988 | 1.6396 | 1.6518 | 1.6518 | -0.018 (-1.10%) | 11,273,194 |
| 31 Aug 2009 | CNY | 1.7753 | 1.7753 | 1.6666 | 1.6701 | 1.6701 | -0.141 (-7.78%) | 19,808,297 |
| 28 Aug 2009 | CNY | 1.9023 | 1.9293 | 1.7936 | 1.811 | 1.811 | -0.09 (-4.71%) | 23,421,311 |
| 27 Aug 2009 | CNY | 1.8702 | 1.9302 | 1.8423 | 1.9006 | 1.9006 | +0.03 (+1.63%) | 30,652,410 |
| 26 Aug 2009 | CNY | 1.7919 | 1.9076 | 1.7658 | 1.8702 | 1.8702 | +0.07 (+3.87%) | 29,786,270 |
| 25 Aug 2009 | CNY | 1.8327 | 1.8475 | 1.7223 | 1.8006 | 1.8006 | -0.052 (-2.82%) | 28,398,744 |
| 24 Aug 2009 | CNY | 1.8093 | 1.8745 | 1.784 | 1.8528 | 1.8528 | +0.052 (+2.90%) | 37,899,305 |
| 21 Aug 2009 | CNY | 1.6953 | 1.8267 | 1.6718 | 1.8006 | 1.8006 | +0.098 (+5.72%) | 23,885,123 |
| 20 Aug 2009 | CNY | 1.651 | 1.7127 | 1.6362 | 1.7031 | 1.7031 | +0.066 (+4.04%) | 12,881,991 |
| 19 Aug 2009 | CNY | 1.671 | 1.7179 | 1.6275 | 1.637 | 1.637 | -0.051 (-2.99%) | 13,926,418 |
| 18 Aug 2009 | CNY | 1.637 | 1.7049 | 1.6249 | 1.6875 | 1.6875 | +0.082 (+5.09%) | 16,057,682 |
| 17 Aug 2009 | CNY | 1.7388 | 1.7666 | 1.6049 | 1.6057 | 1.6057 | -0.177 (-9.95%) | 19,910,373 |
| 14 Aug 2009 | CNY | 1.8571 | 1.9293 | 1.7832 | 1.7832 | 1.7832 | -0.136 (-7.07%) | 29,278,024 |
| 13 Aug 2009 | CNY | 1.751 | 1.9189 | 1.7258 | 1.9189 | 1.9189 | +0.175 (+10.03%) | 30,142,383 |
| 12 Aug 2009 | CNY | 1.8275 | 1.8441 | 1.7223 | 1.744 | 1.744 | -0.107 (-5.78%) | 23,229,562 |
| 11 Aug 2009 | CNY | 1.7701 | 1.9032 | 1.7588 | 1.851 | 1.851 | +0.089 (+5.03%) | 33,388,086 |
| 10 Aug 2009 | CNY | 1.7806 | 1.7823 | 1.7232 | 1.7623 | 1.7623 | +0.033 (+1.91%) | 11,456,642 |
| 7 Aug 2009 | CNY | 1.7353 | 1.7658 | 1.7153 | 1.7292 | 1.7292 | -0.002 (-0.10%) | 18,366,278 |
| 6 Aug 2009 | CNY | 1.7232 | 1.7614 | 1.6962 | 1.731 | 1.731 | -0.009 (-0.50%) | 13,119,243 |
| 5 Aug 2009 | CNY | 1.7449 | 1.7658 | 1.7031 | 1.7397 | 1.7397 | -0.022 (-1.23%) | 15,597,227 |
| 4 Aug 2009 | CNY | 1.7832 | 1.7832 | 1.7232 | 1.7614 | 1.7614 | +0.03 (+1.76%) | 19,994,194 |
| 3 Aug 2009 | CNY | 1.7136 | 1.731 | 1.6918 | 1.731 | 1.731 | +0.024 (+1.38%) | 15,256,565 |
| 31 Jul 2009 | CNY | 1.6797 | 1.7223 | 1.6614 | 1.7075 | 1.7075 | +0.056 (+3.37%) | 15,061,068 |
