| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2009 | CNY | 1.7017 | 1.728 | 1.6754 | 1.7001 | 1.7001 | -0.002 (-0.09%) | 36,183,523 |
| 16 Nov 2009 | CNY | 1.6212 | 1.7017 | 1.6212 | 1.7017 | 1.7017 | +0.093 (+5.77%) | 60,292,479 |
| 13 Nov 2009 | CNY | 1.6135 | 1.6336 | 1.5733 | 1.6089 | 1.6089 | -0.014 (-0.86%) | 38,659,621 |
| 12 Nov 2009 | CNY | 1.6135 | 1.6692 | 1.5779 | 1.6228 | 1.6228 | +0.006 (+0.38%) | 58,025,409 |
| 11 Nov 2009 | CNY | 1.5315 | 1.6398 | 1.5238 | 1.6166 | 1.6166 | +0.071 (+4.61%) | 72,737,828 |
| 10 Nov 2009 | CNY | 1.5176 | 1.5578 | 1.5129 | 1.5454 | 1.5454 | +0.029 (+1.94%) | 35,115,409 |
| 9 Nov 2009 | CNY | 1.53 | 1.53 | 1.4944 | 1.516 | 1.516 | -0.019 (-1.21%) | 28,835,506 |
| 6 Nov 2009 | CNY | 1.5655 | 1.5671 | 1.5315 | 1.5346 | 1.5346 | -0.022 (-1.39%) | 31,388,342 |
| 5 Nov 2009 | CNY | 1.5238 | 1.5671 | 1.5238 | 1.5563 | 1.5563 | +0.02 (+1.32%) | 43,057,244 |
| 4 Nov 2009 | CNY | 1.5129 | 1.547 | 1.4928 | 1.5361 | 1.5361 | +0.022 (+1.43%) | 35,562,922 |
| 3 Nov 2009 | CNY | 1.5068 | 1.53 | 1.4913 | 1.5145 | 1.5145 | +0.005 (+0.31%) | 39,632,116 |
| 2 Nov 2009 | CNY | 1.4619 | 1.5145 | 1.4232 | 1.5098 | 1.5098 | +0.043 (+2.95%) | 56,685,247 |
| 30 Oct 2009 | CNY | 1.4 | 1.4743 | 1.4 | 1.4665 | 1.4665 | +0.068 (+4.86%) | 43,996,196 |
| 29 Oct 2009 | CNY | 1.3644 | 1.4093 | 1.3505 | 1.3985 | 1.3985 | +0.017 (+1.24%) | 16,328,617 |
| 28 Oct 2009 | CNY | 1.3536 | 1.3861 | 1.3536 | 1.3814 | 1.3814 | +0.017 (+1.25%) | 12,010,944 |
| 27 Oct 2009 | CNY | 1.434 | 1.434 | 1.3613 | 1.3644 | 1.3644 | -0.077 (-5.37%) | 23,947,363 |
| 26 Oct 2009 | CNY | 1.4665 | 1.4696 | 1.4263 | 1.4418 | 1.4418 | -0.022 (-1.48%) | 14,787,501 |
| 23 Oct 2009 | CNY | 1.4557 | 1.4805 | 1.4464 | 1.4634 | 1.4634 | +0.012 (+0.85%) | 17,501,827 |
| 22 Oct 2009 | CNY | 1.4542 | 1.4619 | 1.431 | 1.4511 | 1.4511 | +0.005 (+0.32%) | 13,650,420 |
| 21 Oct 2009 | CNY | 1.4696 | 1.4774 | 1.4387 | 1.4464 | 1.4464 | -0.025 (-1.69%) | 16,736,415 |
| 20 Oct 2009 | CNY | 1.448 | 1.4774 | 1.4279 | 1.4712 | 1.4712 | +0.037 (+2.59%) | 20,581,409 |
| 19 Oct 2009 | CNY | 1.4062 | 1.4387 | 1.4 | 1.434 | 1.434 | +0.026 (+1.87%) | 15,174,587 |
| 16 Oct 2009 | CNY | 1.4294 | 1.4294 | 1.3845 | 1.4077 | 1.4077 | -0.023 (-1.63%) | 17,958,675 |
| 15 Oct 2009 | CNY | 1.4 | 1.4495 | 1.3876 | 1.431 | 1.431 | +0.039 (+2.78%) | 19,820,301 |
| 14 Oct 2009 | CNY | 1.3845 | 1.4186 | 1.3799 | 1.3923 | 1.3923 | +0.002 (+0.12%) | 15,678,120 |
| 13 Oct 2009 | CNY | 1.3613 | 1.3923 | 1.3505 | 1.3907 | 1.3907 | +0.017 (+1.24%) | 8,835,989 |
| 12 Oct 2009 | CNY | 1.3505 | 1.4 | 1.3459 | 1.3737 | 1.3737 | +0.031 (+2.30%) | 14,103,926 |
| 9 Oct 2009 | CNY | 1.2917 | 1.349 | 1.284 | 1.3428 | 1.3428 | +0.076 (+5.98%) | 11,507,134 |
| 30 Sep 2009 | CNY | 1.2685 | 1.2933 | 1.2608 | 1.267 | 1.267 | +0.006 (+0.49%) | 8,450,229 |
| 29 Sep 2009 | CNY | 1.3335 | 1.3536 | 1.2206 | 1.2608 | 1.2608 | -0.057 (-4.34%) | 13,677,616 |
