| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2009 | CNY | 1.6842 | 1.6983 | 1.6404 | 1.6737 | 1.6737 | -0.009 (-0.52%) | 4,879,439 |
| 15 Oct 2009 | CNY | 1.679 | 1.7105 | 1.6702 | 1.6825 | 1.6825 | +0.004 (+0.21%) | 5,802,246 |
| 14 Oct 2009 | CNY | 1.6754 | 1.6947 | 1.6597 | 1.679 | 1.679 | +0.019 (+1.16%) | 8,515,480 |
| 13 Oct 2009 | CNY | 1.6561 | 1.6649 | 1.6175 | 1.6597 | 1.6597 | +0.014 (+0.86%) | 5,336,454 |
| 12 Oct 2009 | CNY | 1.6667 | 1.6825 | 1.6368 | 1.6456 | 1.6456 | -0.019 (-1.16%) | 5,467,833 |
| 9 Oct 2009 | CNY | 1.614 | 1.6807 | 1.6035 | 1.6649 | 1.6649 | +0.058 (+3.60%) | 8,945,243 |
| 30 Sep 2009 | CNY | 1.5421 | 1.614 | 1.5368 | 1.607 | 1.607 | +0.084 (+5.53%) | 7,840,087 |
| 29 Sep 2009 | CNY | 1.5421 | 1.5684 | 1.4772 | 1.5228 | 1.5228 | -0.019 (-1.25%) | 5,362,508 |
| 28 Sep 2009 | CNY | 1.6105 | 1.6333 | 1.5263 | 1.5421 | 1.5421 | -0.063 (-3.94%) | 5,829,680 |
| 25 Sep 2009 | CNY | 1.6228 | 1.6439 | 1.6 | 1.6053 | 1.6053 | -0.023 (-1.40%) | 6,702,487 |
| 24 Sep 2009 | CNY | 1.6667 | 1.6842 | 1.5842 | 1.6281 | 1.6281 | -0.044 (-2.62%) | 7,180,643 |
| 23 Sep 2009 | CNY | 1.714 | 1.7491 | 1.6684 | 1.6719 | 1.6719 | -0.054 (-3.15%) | 7,743,005 |
| 22 Sep 2009 | CNY | 1.7597 | 1.7825 | 1.7123 | 1.7263 | 1.7263 | -0.046 (-2.57%) | 10,158,169 |
| 21 Sep 2009 | CNY | 1.7526 | 1.786 | 1.6947 | 1.7719 | 1.7719 | +0.014 (+0.80%) | 11,206,792 |
| 18 Sep 2009 | CNY | 1.8421 | 1.8509 | 1.7211 | 1.7579 | 1.7579 | -0.075 (-4.11%) | 23,288,313 |
| 17 Sep 2009 | CNY | 1.7579 | 1.8597 | 1.7579 | 1.8333 | 1.8333 | +0.091 (+5.24%) | 34,098,066 |
| 16 Sep 2009 | CNY | 1.8053 | 1.8333 | 1.7333 | 1.7421 | 1.7421 | -0.002 (-0.10%) | 32,532,921 |
| 15 Sep 2009 | CNY | 1.6983 | 1.7684 | 1.6825 | 1.7439 | 1.7439 | +0.051 (+3.01%) | 21,552,070 |
| 14 Sep 2009 | CNY | 1.6614 | 1.7158 | 1.6368 | 1.693 | 1.693 | +0.044 (+2.66%) | 13,842,079 |
| 11 Sep 2009 | CNY | 1.5965 | 1.6737 | 1.5965 | 1.6491 | 1.6491 | +0.044 (+2.73%) | 12,516,065 |
| 10 Sep 2009 | CNY | 1.6333 | 1.6597 | 1.6018 | 1.6053 | 1.6053 | -0.049 (-2.97%) | 11,550,348 |
| 9 Sep 2009 | CNY | 1.6228 | 1.6684 | 1.6035 | 1.6544 | 1.6544 | +0.039 (+2.39%) | 16,640,477 |
| 8 Sep 2009 | CNY | 1.5965 | 1.6298 | 1.5754 | 1.6158 | 1.6158 | +0.021 (+1.32%) | 12,829,537 |
| 7 Sep 2009 | CNY | 1.5947 | 1.6228 | 1.5719 | 1.5947 | 1.5947 | +0.007 (+0.44%) | 13,249,803 |
| 4 Sep 2009 | CNY | 1.5737 | 1.6035 | 1.5614 | 1.5877 | 1.5877 | +0.014 (+0.89%) | 11,536,429 |
| 3 Sep 2009 | CNY | 1.5175 | 1.5877 | 1.4983 | 1.5737 | 1.5737 | +0.061 (+4.06%) | 11,874,536 |
| 2 Sep 2009 | CNY | 1.5 | 1.5193 | 1.4737 | 1.5123 | 1.5123 | +0.026 (+1.77%) | 8,086,897 |
| 1 Sep 2009 | CNY | 1.4702 | 1.5175 | 1.4702 | 1.486 | 1.486 | -0.011 (-0.70%) | 8,875,715 |
| 31 Aug 2009 | CNY | 1.6123 | 1.6123 | 1.4912 | 1.4965 | 1.4965 | -0.139 (-8.48%) | 10,669,738 |
| 28 Aug 2009 | CNY | 1.686 | 1.6983 | 1.614 | 1.6351 | 1.6351 | -0.068 (-4.02%) | 11,852,762 |
