| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2009 | CNY | 1.8208 | 1.8681 | 1.8042 | 1.8528 | 1.8528 | +0.046 (+2.54%) | 34,356,549 |
| 19 Oct 2009 | CNY | 1.7944 | 1.8194 | 1.7778 | 1.8069 | 1.8069 | +0.013 (+0.70%) | 28,504,569 |
| 15 Oct 2009 | CNY | 1.8347 | 1.8722 | 1.7917 | 1.7944 | 1.7944 | -0.043 (-2.35%) | 35,964,367 |
| 14 Oct 2009 | CNY | 1.7542 | 1.8444 | 1.7417 | 1.8375 | 1.8375 | +0.087 (+5%) | 45,096,789 |
| 13 Oct 2009 | CNY | 1.7556 | 1.7903 | 1.7222 | 1.75 | 1.75 | -0.021 (-1.17%) | 22,902,897 |
| 12 Oct 2009 | CNY | 1.7361 | 1.7833 | 1.6972 | 1.7708 | 1.7708 | +0.029 (+1.67%) | 27,300,499 |
| 9 Oct 2009 | CNY | 1.6806 | 1.75 | 1.6806 | 1.7417 | 1.7417 | +0.071 (+4.24%) | 26,438,112 |
| 30 Sep 2009 | CNY | 1.75 | 1.7639 | 1.6542 | 1.6708 | 1.6708 | -0.074 (-4.22%) | 30,269,548 |
| 29 Sep 2009 | CNY | 1.7847 | 1.8139 | 1.6875 | 1.7444 | 1.7444 | -0.054 (-3.01%) | 27,916,718 |
| 28 Sep 2009 | CNY | 1.7 | 1.8694 | 1.7 | 1.7986 | 1.7986 | +0.099 (+5.80%) | 53,682,026 |
| 25 Sep 2009 | CNY | 1.7833 | 1.7833 | 1.6875 | 1.7 | 1.7 | -0.087 (-4.90%) | 32,734,396 |
| 24 Sep 2009 | CNY | 1.9417 | 1.975 | 1.7694 | 1.7875 | 1.7875 | -0.178 (-9.05%) | 63,844,272 |
| 23 Sep 2009 | CNY | 1.9125 | 2.0014 | 1.875 | 1.9653 | 1.9653 | +0.051 (+2.69%) | 57,819,816 |
| 22 Sep 2009 | CNY | 2.0097 | 2.0097 | 1.9125 | 1.9139 | 1.9139 | -0.083 (-4.17%) | 73,996,300 |
| 21 Sep 2009 | CNY | 1.8125 | 1.9972 | 1.7944 | 1.9972 | 1.9972 | +0.182 (+10.02%) | 94,152,636 |
| 18 Sep 2009 | CNY | 1.7861 | 1.9167 | 1.7861 | 1.8153 | 1.8153 | +0.017 (+0.93%) | 58,147,243 |
| 17 Sep 2009 | CNY | 1.7597 | 1.8333 | 1.75 | 1.7986 | 1.7986 | +0.026 (+1.49%) | 52,935,703 |
| 16 Sep 2009 | CNY | 1.6931 | 1.8042 | 1.6806 | 1.7722 | 1.7722 | +0.074 (+4.33%) | 66,255,804 |
| 15 Sep 2009 | CNY | 1.6944 | 1.725 | 1.6528 | 1.6986 | 1.6986 | +0.005 (+0.32%) | 32,324,054 |
| 14 Sep 2009 | CNY | 1.7028 | 1.75 | 1.6681 | 1.6931 | 1.6931 | +0.006 (+0.33%) | 41,748,969 |
| 10 Sep 2009 | CNY | 1.6486 | 1.7778 | 1.6292 | 1.6875 | 1.6875 | +0.033 (+2.01%) | 66,999,981 |
| 9 Sep 2009 | CNY | 1.6597 | 1.6875 | 1.5944 | 1.6542 | 1.6542 | -0.013 (-0.75%) | 42,841,152 |
| 8 Sep 2009 | CNY | 1.6597 | 1.7333 | 1.6514 | 1.6667 | 1.6667 | -0.013 (-0.74%) | 54,940,327 |
| 7 Sep 2009 | CNY | 1.6819 | 1.7056 | 1.6417 | 1.6792 | 1.6792 | +0.007 (+0.42%) | 50,685,818 |
| 4 Sep 2009 | CNY | 1.5833 | 1.7097 | 1.5708 | 1.6722 | 1.6722 | +0.062 (+3.88%) | 62,171,589 |
| 3 Sep 2009 | CNY | 1.5639 | 1.6208 | 1.5208 | 1.6097 | 1.6097 | +0.065 (+4.23%) | 54,748,951 |
| 2 Sep 2009 | CNY | 1.3889 | 1.5444 | 1.3889 | 1.5444 | 1.5444 | +0.14 (+9.98%) | 37,622,311 |
| 1 Sep 2009 | CNY | 1.3903 | 1.4458 | 1.375 | 1.4042 | 1.4042 | -0.028 (-1.93%) | 16,713,000 |
| 31 Aug 2009 | CNY | 1.5486 | 1.5528 | 1.4069 | 1.4319 | 1.4319 | -0.132 (-8.44%) | 25,802,805 |
| 28 Aug 2009 | CNY | 1.5556 | 1.6319 | 1.5181 | 1.5639 | 1.5639 | +0.001 (+0.09%) | 54,189,410 |
