| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2009 | CNY | 8.3769 | 8.4077 | 8.2077 | 8.3462 | 8.3462 | -0.031 (-0.37%) | 3,096,423 |
| 6 Nov 2009 | CNY | 8.4615 | 8.5385 | 8.3385 | 8.3769 | 8.3769 | -0.062 (-0.73%) | 3,843,031 |
| 5 Nov 2009 | CNY | 8.2692 | 8.6077 | 8.2692 | 8.4385 | 8.4385 | +0.169 (+2.05%) | 4,330,597 |
| 4 Nov 2009 | CNY | 8.3077 | 8.4539 | 8.2308 | 8.2692 | 8.2692 | -0.1 (-1.19%) | 4,134,600 |
| 3 Nov 2009 | CNY | 8.2077 | 8.4769 | 8.1154 | 8.3692 | 8.3692 | +0.169 (+2.06%) | 5,701,918 |
| 2 Nov 2009 | CNY | 7.8154 | 8.2923 | 7.6923 | 8.2 | 8.2 | +0.254 (+3.19%) | 4,587,689 |
| 30 Oct 2009 | CNY | 7.8077 | 7.9692 | 7.7308 | 7.9462 | 7.9462 | +0.246 (+3.20%) | 2,485,472 |
| 29 Oct 2009 | CNY | 7.8846 | 7.8846 | 7.7 | 7.7 | 7.7 | -0.223 (-2.82%) | 1,922,329 |
| 28 Oct 2009 | CNY | 7.6846 | 7.9231 | 7.5539 | 7.9231 | 7.9231 | +0.231 (+3.00%) | 2,933,884 |
| 27 Oct 2009 | CNY | 7.8692 | 7.9769 | 7.6231 | 7.6923 | 7.6923 | -0.323 (-4.03%) | 2,599,300 |
| 26 Oct 2009 | CNY | 8.1385 | 8.1615 | 7.8692 | 8.0154 | 8.0154 | -0.131 (-1.61%) | 3,040,011 |
| 23 Oct 2009 | CNY | 8.0769 | 8.2154 | 7.9539 | 8.1462 | 8.1462 | +0.069 (+0.86%) | 4,466,109 |
| 22 Oct 2009 | CNY | 8.0385 | 8.2231 | 8 | 8.0769 | 8.0769 | -0.077 (-0.94%) | 2,693,607 |
| 21 Oct 2009 | CNY | 8.3539 | 8.3539 | 8.0385 | 8.1539 | 8.1539 | -0.208 (-2.48%) | 4,658,394 |
| 20 Oct 2009 | CNY | 7.9077 | 8.3692 | 7.8539 | 8.3615 | 8.3615 | +0.508 (+6.46%) | 5,447,856 |
| 19 Oct 2009 | CNY | 7.7692 | 7.9231 | 7.7462 | 7.8539 | 7.8539 | +0.169 (+2.20%) | 3,815,702 |
| 16 Oct 2009 | CNY | 7.8846 | 7.9692 | 7.5385 | 7.6846 | 7.6846 | -0.154 (-1.96%) | 3,530,278 |
| 15 Oct 2009 | CNY | 7.7539 | 8.0231 | 7.7539 | 7.8385 | 7.8385 | +0.092 (+1.19%) | 3,204,815 |
| 14 Oct 2009 | CNY | 7.7769 | 7.9077 | 7.7 | 7.7462 | 7.7462 | -0.023 (-0.30%) | 4,067,727 |
| 13 Oct 2009 | CNY | 7.7462 | 7.8077 | 7.5615 | 7.7692 | 7.7692 | -0.008 (-0.10%) | 2,730,809 |
| 12 Oct 2009 | CNY | 7.6539 | 7.8385 | 7.5615 | 7.7769 | 7.7769 | +0.138 (+1.81%) | 2,554,528 |
| 9 Oct 2009 | CNY | 7.2462 | 7.8 | 7.2462 | 7.6385 | 7.6385 | +0.485 (+6.77%) | 3,453,881 |
| 30 Sep 2009 | CNY | 7.1308 | 7.4462 | 7.1308 | 7.1539 | 7.1539 | +0.069 (+0.98%) | 1,950,514 |
| 29 Sep 2009 | CNY | 7.3846 | 7.3846 | 6.9154 | 7.0846 | 7.0846 | -0.192 (-2.64%) | 2,942,917 |
| 28 Sep 2009 | CNY | 7.8077 | 7.9077 | 7.1923 | 7.2769 | 7.2769 | -0.531 (-6.80%) | 2,293,951 |
| 25 Sep 2009 | CNY | 7.6923 | 8.0692 | 7.6923 | 7.8077 | 7.8077 | -0.123 (-1.55%) | 2,239,668 |
| 24 Sep 2009 | CNY | 8.2154 | 8.3077 | 7.6231 | 7.9308 | 7.9308 | -0.361 (-4.36%) | 4,073,730 |
| 23 Sep 2009 | CNY | 7.9846 | 8.5231 | 7.9846 | 8.2923 | 8.2923 | +0.169 (+2.08%) | 5,365,179 |
| 22 Sep 2009 | CNY | 8.8077 | 8.8077 | 8.1 | 8.1231 | 8.1231 | -0.723 (-8.17%) | 7,050,174 |
| 21 Sep 2009 | CNY | 8.6 | 9.1154 | 8.4692 | 8.8462 | 8.8462 | -0.008 (-0.09%) | 8,638,185 |
