| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2009 | CNY | 7.3526 | 7.4744 | 7.1026 | 7.4359 | 7.4359 | +0.006 (+0.09%) | 19,972,580 |
| 18 Sep 2009 | CNY | 7.8718 | 7.9359 | 7.25 | 7.4295 | 7.4295 | -0.468 (-5.92%) | 36,419,788 |
| 17 Sep 2009 | CNY | 7.9103 | 7.9936 | 7.8333 | 7.8974 | 7.8974 | -0.006 (-0.08%) | 34,058,447 |
| 16 Sep 2009 | CNY | 7.641 | 8.1282 | 7.5641 | 7.9039 | 7.9039 | +0.218 (+2.84%) | 47,788,183 |
| 15 Sep 2009 | CNY | 7.6282 | 7.8141 | 7.4551 | 7.6859 | 7.6859 | +0.058 (+0.76%) | 31,524,358 |
| 14 Sep 2009 | CNY | 7.641 | 7.7372 | 7.5641 | 7.6282 | 7.6282 | +0.013 (+0.17%) | 28,384,956 |
| 11 Sep 2009 | CNY | 7.4487 | 7.8333 | 7.4231 | 7.6154 | 7.6154 | +0.038 (+0.51%) | 38,900,918 |
| 10 Sep 2009 | CNY | 7.3782 | 7.8205 | 7.1667 | 7.5769 | 7.5769 | +0.077 (+1.03%) | 40,127,943 |
| 9 Sep 2009 | CNY | 7.5513 | 7.6923 | 7.3654 | 7.5 | 7.5 | -0.077 (-1.01%) | 35,910,577 |
| 8 Sep 2009 | CNY | 7.3077 | 7.6731 | 7.1474 | 7.5769 | 7.5769 | +0.205 (+2.78%) | 36,876,287 |
| 7 Sep 2009 | CNY | 7.1282 | 7.5128 | 7.0064 | 7.3718 | 7.3718 | +0.211 (+2.95%) | 47,941,419 |
| 4 Sep 2009 | CNY | 7.1474 | 7.3077 | 6.9936 | 7.1603 | 7.1603 | +0.109 (+1.55%) | 49,779,278 |
| 3 Sep 2009 | CNY | 6.5321 | 7.0513 | 6.5256 | 7.0513 | 7.0513 | +0.641 (+10.00%) | 38,995,850 |
| 2 Sep 2009 | CNY | 6.3333 | 6.4615 | 6.2308 | 6.4103 | 6.4103 | +0.141 (+2.25%) | 14,134,771 |
| 1 Sep 2009 | CNY | 6.25 | 6.4551 | 6.1539 | 6.2692 | 6.2692 | +0.09 (+1.45%) | 19,070,650 |
| 31 Aug 2009 | CNY | 6.7308 | 6.7308 | 6.1795 | 6.1795 | 6.1795 | -0.686 (-9.99%) | 26,774,879 |
| 28 Aug 2009 | CNY | 7.0577 | 7.1474 | 6.8462 | 6.8654 | 6.8654 | -0.179 (-2.55%) | 21,396,857 |
| 27 Aug 2009 | CNY | 6.9295 | 7.218 | 6.8333 | 7.0449 | 7.0449 | +0.045 (+0.64%) | 25,406,484 |
| 26 Aug 2009 | CNY | 6.7308 | 7.218 | 6.6795 | 7 | 7 | +0.16 (+2.34%) | 28,188,747 |
| 25 Aug 2009 | CNY | 6.9231 | 6.9615 | 6.6026 | 6.8397 | 6.8397 | -0.257 (-3.61%) | 32,936,871 |
| 24 Aug 2009 | CNY | 6.7885 | 7.218 | 6.7308 | 7.0962 | 7.0962 | +0.378 (+5.63%) | 59,454,738 |
| 21 Aug 2009 | CNY | 6.1282 | 6.718 | 6.0577 | 6.718 | 6.718 | +0.609 (+9.97%) | 53,391,115 |
| 20 Aug 2009 | CNY | 5.9295 | 6.218 | 5.9167 | 6.109 | 6.109 | +0.199 (+3.36%) | 22,661,520 |
| 19 Aug 2009 | CNY | 6.5641 | 6.5705 | 5.9103 | 5.9103 | 5.9103 | -0.654 (-9.96%) | 23,198,856 |
| 18 Aug 2009 | CNY | 6.3846 | 6.6731 | 6.218 | 6.5641 | 6.5641 | +0.051 (+0.79%) | 19,116,045 |
| 17 Aug 2009 | CNY | 6.9872 | 6.9872 | 6.5128 | 6.5128 | 6.5128 | -0.724 (-10.01%) | 22,329,304 |
| 14 Aug 2009 | CNY | 7.3077 | 7.5064 | 7.1795 | 7.2372 | 7.2372 | -0.038 (-0.53%) | 28,709,971 |
| 13 Aug 2009 | CNY | 7.2564 | 7.3333 | 7.0833 | 7.2756 | 7.2756 | +0.07 (+0.98%) | 15,571,182 |
| 12 Aug 2009 | CNY | 7.5577 | 7.5577 | 7.1539 | 7.2051 | 7.2051 | -0.398 (-5.23%) | 18,363,681 |
| 11 Aug 2009 | CNY | 7.3718 | 7.6154 | 7.3397 | 7.6026 | 7.6026 | +0.263 (+3.58%) | 18,461,110 |
