| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2009 | CNY | 1.7278 | 1.8404 | 1.7037 | 1.7954 | 1.7954 | +0.08 (+4.65%) | 47,502,507 |
| 9 Nov 2009 | CNY | 1.7127 | 1.7548 | 1.6842 | 1.7157 | 1.7157 | -0.005 (-0.27%) | 18,394,002 |
| 6 Nov 2009 | CNY | 1.7127 | 1.7653 | 1.7022 | 1.7203 | 1.7203 | +0.015 (+0.89%) | 29,064,755 |
| 5 Nov 2009 | CNY | 1.6977 | 1.7263 | 1.6842 | 1.7052 | 1.7052 | +0.002 (+0.09%) | 20,742,731 |
| 4 Nov 2009 | CNY | 1.6917 | 1.7578 | 1.6812 | 1.7037 | 1.7037 | +0.004 (+0.26%) | 28,620,507 |
| 3 Nov 2009 | CNY | 1.6677 | 1.7248 | 1.6572 | 1.6992 | 1.6992 | +0.017 (+0.98%) | 35,799,429 |
| 2 Nov 2009 | CNY | 1.5926 | 1.7037 | 1.5655 | 1.6827 | 1.6827 | +0.065 (+3.99%) | 38,138,487 |
| 30 Oct 2009 | CNY | 1.5775 | 1.6977 | 1.576 | 1.6181 | 1.6181 | +0.056 (+3.56%) | 40,926,765 |
| 29 Oct 2009 | CNY | 1.534 | 1.6061 | 1.5295 | 1.5625 | 1.5625 | -0.009 (-0.57%) | 13,881,414 |
| 28 Oct 2009 | CNY | 1.555 | 1.5775 | 1.54 | 1.5715 | 1.5715 | +0.006 (+0.38%) | 7,953,234 |
| 27 Oct 2009 | CNY | 1.5911 | 1.5986 | 1.549 | 1.5655 | 1.5655 | -0.036 (-2.25%) | 12,169,610 |
| 26 Oct 2009 | CNY | 1.6151 | 1.6211 | 1.582 | 1.6016 | 1.6016 | -0.017 (-1.02%) | 13,003,827 |
| 23 Oct 2009 | CNY | 1.585 | 1.6211 | 1.585 | 1.6181 | 1.6181 | +0.024 (+1.51%) | 16,016,485 |
| 22 Oct 2009 | CNY | 1.5895 | 1.6076 | 1.576 | 1.5941 | 1.5941 | -0.004 (-0.28%) | 10,366,766 |
| 21 Oct 2009 | CNY | 1.5895 | 1.6076 | 1.564 | 1.5986 | 1.5986 | -0.002 (-0.09%) | 14,546,754 |
| 20 Oct 2009 | CNY | 1.57 | 1.6031 | 1.555 | 1.6001 | 1.6001 | +0.03 (+1.92%) | 15,504,832 |
| 19 Oct 2009 | CNY | 1.54 | 1.5745 | 1.5295 | 1.57 | 1.57 | +0.035 (+2.25%) | 11,548,333 |
| 16 Oct 2009 | CNY | 1.54 | 1.5415 | 1.5024 | 1.5355 | 1.5355 | +0.004 (+0.29%) | 10,933,019 |
| 15 Oct 2009 | CNY | 1.546 | 1.561 | 1.5174 | 1.531 | 1.531 | -0.003 (-0.20%) | 10,216,360 |
| 14 Oct 2009 | CNY | 1.5204 | 1.5865 | 1.5159 | 1.534 | 1.534 | +0.014 (+0.89%) | 13,420,073 |
| 13 Oct 2009 | CNY | 1.5024 | 1.5234 | 1.4934 | 1.5204 | 1.5204 | +0.009 (+0.60%) | 7,748,921 |
| 12 Oct 2009 | CNY | 1.4949 | 1.531 | 1.4754 | 1.5114 | 1.5114 | +0.024 (+1.61%) | 13,555,003 |
| 9 Oct 2009 | CNY | 1.4603 | 1.4949 | 1.4438 | 1.4874 | 1.4874 | +0.051 (+3.56%) | 9,949,202 |
| 30 Sep 2009 | CNY | 1.4393 | 1.4573 | 1.4273 | 1.4363 | 1.4363 | +0.007 (+0.52%) | 8,920,544 |
| 29 Sep 2009 | CNY | 1.4438 | 1.4558 | 1.3972 | 1.4288 | 1.4288 | -0.013 (-0.94%) | 8,039,596 |
| 28 Sep 2009 | CNY | 1.5249 | 1.5325 | 1.4213 | 1.4423 | 1.4423 | -0.065 (-4.29%) | 9,315,724 |
| 25 Sep 2009 | CNY | 1.5039 | 1.5264 | 1.4829 | 1.5069 | 1.5069 | -0.006 (-0.40%) | 6,104,017 |
| 24 Sep 2009 | CNY | 1.546 | 1.57 | 1.4724 | 1.5129 | 1.5129 | -0.038 (-2.43%) | 11,778,011 |
| 23 Sep 2009 | CNY | 1.6196 | 1.6421 | 1.537 | 1.5505 | 1.5505 | -0.077 (-4.71%) | 16,102,188 |
| 22 Sep 2009 | CNY | 1.567 | 1.6496 | 1.567 | 1.6271 | 1.6271 | +0.027 (+1.69%) | 23,017,313 |
