| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2009 | CNY | 1.5956 | 1.6121 | 1.531 | 1.6001 | 1.6001 | 0.0 (0.0%) | 15,968,209 |
| 18 Sep 2009 | CNY | 1.6677 | 1.6797 | 1.5911 | 1.6001 | 1.6001 | -0.071 (-4.23%) | 18,661,493 |
| 17 Sep 2009 | CNY | 1.6511 | 1.6797 | 1.6316 | 1.6707 | 1.6707 | +0.032 (+1.93%) | 23,842,963 |
| 16 Sep 2009 | CNY | 1.6617 | 1.6947 | 1.6076 | 1.6391 | 1.6391 | -0.032 (-1.89%) | 29,431,860 |
| 15 Sep 2009 | CNY | 1.6481 | 1.6977 | 1.6451 | 1.6707 | 1.6707 | +0.017 (+1.00%) | 31,591,619 |
| 14 Sep 2009 | CNY | 1.5941 | 1.6782 | 1.5941 | 1.6542 | 1.6542 | +0.033 (+2.04%) | 31,968,388 |
| 11 Sep 2009 | CNY | 1.5926 | 1.6812 | 1.5805 | 1.6211 | 1.6211 | -0.015 (-0.92%) | 30,041,676 |
| 10 Sep 2009 | CNY | 1.6226 | 1.6917 | 1.588 | 1.6361 | 1.6361 | +0.017 (+1.02%) | 59,572,477 |
| 9 Sep 2009 | CNY | 1.4724 | 1.6196 | 1.4573 | 1.6196 | 1.6196 | +0.147 (+10.00%) | 51,124,010 |
| 8 Sep 2009 | CNY | 1.4528 | 1.4739 | 1.4333 | 1.4724 | 1.4724 | +0.011 (+0.73%) | 13,000,392 |
| 7 Sep 2009 | CNY | 1.4483 | 1.4799 | 1.4288 | 1.4618 | 1.4618 | +0.006 (+0.41%) | 17,672,239 |
| 4 Sep 2009 | CNY | 1.4303 | 1.4769 | 1.4168 | 1.4558 | 1.4558 | +0.046 (+3.30%) | 23,075,919 |
| 3 Sep 2009 | CNY | 1.3627 | 1.4198 | 1.3537 | 1.4093 | 1.4093 | +0.051 (+3.76%) | 12,001,533 |
| 2 Sep 2009 | CNY | 1.3627 | 1.3702 | 1.3296 | 1.3582 | 1.3582 | +0.002 (+0.11%) | 8,635,720 |
| 1 Sep 2009 | CNY | 1.3672 | 1.3987 | 1.3507 | 1.3567 | 1.3567 | -0.042 (-3.00%) | 12,408,361 |
| 31 Aug 2009 | CNY | 1.5129 | 1.5129 | 1.3987 | 1.3987 | 1.3987 | -0.155 (-9.96%) | 22,805,739 |
| 28 Aug 2009 | CNY | 1.57 | 1.57 | 1.5054 | 1.5535 | 1.5535 | -0.004 (-0.29%) | 18,678,213 |
| 27 Aug 2009 | CNY | 1.5445 | 1.57 | 1.5204 | 1.558 | 1.558 | +0.018 (+1.17%) | 16,923,745 |
| 26 Aug 2009 | CNY | 1.4859 | 1.552 | 1.4739 | 1.54 | 1.54 | +0.054 (+3.64%) | 15,305,418 |
| 25 Aug 2009 | CNY | 1.5159 | 1.5159 | 1.4498 | 1.4859 | 1.4859 | -0.032 (-2.08%) | 13,686,120 |
| 24 Aug 2009 | CNY | 1.531 | 1.537 | 1.5039 | 1.5174 | 1.5174 | -0.014 (-0.89%) | 21,164,535 |
| 21 Aug 2009 | CNY | 1.4949 | 1.543 | 1.4724 | 1.531 | 1.531 | +0.033 (+2.21%) | 35,719,191 |
| 20 Aug 2009 | CNY | 1.4513 | 1.4994 | 1.4513 | 1.4979 | 1.4979 | +0.033 (+2.26%) | 15,993,376 |
| 19 Aug 2009 | CNY | 1.4724 | 1.4919 | 1.4288 | 1.4648 | 1.4648 | -0.023 (-1.52%) | 14,961,356 |
| 18 Aug 2009 | CNY | 1.4408 | 1.4889 | 1.3822 | 1.4874 | 1.4874 | +0.027 (+1.86%) | 13,522,076 |
| 17 Aug 2009 | CNY | 1.4799 | 1.5099 | 1.3492 | 1.4603 | 1.4603 | -0.039 (-2.61%) | 16,813,874 |
| 14 Aug 2009 | CNY | 1.579 | 1.5911 | 1.4648 | 1.4994 | 1.4994 | -0.078 (-4.95%) | 14,259,674 |
| 13 Aug 2009 | CNY | 1.5941 | 1.5941 | 1.5625 | 1.5775 | 1.5775 | -0.002 (-0.09%) | 8,288,131 |
| 12 Aug 2009 | CNY | 1.6557 | 1.6677 | 1.5475 | 1.579 | 1.579 | -0.083 (-4.98%) | 12,995,493 |
| 11 Aug 2009 | CNY | 1.6451 | 1.6722 | 1.6286 | 1.6617 | 1.6617 | +0.038 (+2.32%) | 13,616,185 |
