| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2009 | CNY | 6.7756 | 6.7756 | 6.5262 | 6.6081 | 6.6081 | -0.119 (-1.77%) | 10,893,330 |
| 27 Oct 2009 | CNY | 6.7012 | 6.7905 | 6.5262 | 6.7272 | 6.7272 | +0.108 (+1.63%) | 20,511,629 |
| 26 Oct 2009 | CNY | 6.5225 | 6.7607 | 6.4815 | 6.6193 | 6.6193 | +0.141 (+2.18%) | 20,583,852 |
| 23 Oct 2009 | CNY | 6.7086 | 6.8352 | 6.4033 | 6.4778 | 6.4778 | -0.238 (-3.55%) | 25,551,703 |
| 22 Oct 2009 | CNY | 6.7645 | 6.7645 | 6.5262 | 6.7161 | 6.7161 | -0.071 (-1.04%) | 17,434,851 |
| 21 Oct 2009 | CNY | 6.3028 | 6.9692 | 6.2619 | 6.7868 | 6.7868 | +0.447 (+7.05%) | 28,636,522 |
| 20 Oct 2009 | CNY | 6.3401 | 6.422 | 6.2172 | 6.3401 | 6.3401 | -0.082 (-1.28%) | 14,096,889 |
| 19 Oct 2009 | CNY | 6.2991 | 6.4741 | 6.2991 | 6.422 | 6.422 | +0.074 (+1.17%) | 7,594,509 |
| 16 Oct 2009 | CNY | 6.2693 | 6.515 | 6.2358 | 6.3475 | 6.3475 | +0.112 (+1.79%) | 10,458,102 |
| 15 Oct 2009 | CNY | 6.3326 | 6.4406 | 6.2209 | 6.2358 | 6.2358 | -0.182 (-2.84%) | 10,572,126 |
| 14 Oct 2009 | CNY | 6.0646 | 6.582 | 5.9715 | 6.4182 | 6.4182 | +0.398 (+6.62%) | 17,252,771 |
| 13 Oct 2009 | CNY | 5.9752 | 6.1353 | 5.9566 | 6.0199 | 6.0199 | -0.045 (-0.74%) | 6,732,800 |
| 12 Oct 2009 | CNY | 6.2656 | 6.2656 | 6.0571 | 6.0646 | 6.0646 | -0.197 (-3.15%) | 8,056,489 |
| 9 Oct 2009 | CNY | 6.1353 | 6.2693 | 6.0571 | 6.2619 | 6.2619 | +0.205 (+3.38%) | 11,019,577 |
| 30 Sep 2009 | CNY | 6.0683 | 6.2879 | 5.9566 | 6.0571 | 6.0571 | +0.141 (+2.39%) | 12,120,478 |
| 29 Sep 2009 | CNY | 6.005 | 6.1427 | 5.7779 | 5.9156 | 5.9156 | -0.164 (-2.70%) | 7,582,962 |
| 28 Sep 2009 | CNY | 5.9603 | 6.2954 | 5.8449 | 6.0795 | 6.0795 | +0.272 (+4.68%) | 15,866,126 |
| 25 Sep 2009 | CNY | 5.763 | 5.9901 | 5.696 | 5.8077 | 5.8077 | +0.041 (+0.71%) | 7,243,667 |
| 24 Sep 2009 | CNY | 5.7518 | 5.8747 | 5.629 | 5.7667 | 5.7667 | 0.0 (0.0%) | 6,897,523 |
| 23 Sep 2009 | CNY | 5.9901 | 6.1018 | 5.7034 | 5.7667 | 5.7667 | -0.29 (-4.79%) | 8,383,444 |
| 22 Sep 2009 | CNY | 6.2693 | 6.3847 | 6.0422 | 6.0571 | 6.0571 | -0.197 (-3.15%) | 11,587,424 |
| 21 Sep 2009 | CNY | 5.9156 | 6.2656 | 5.7928 | 6.2544 | 6.2544 | +0.313 (+5.26%) | 15,581,990 |
| 18 Sep 2009 | CNY | 6.2879 | 6.2879 | 5.8635 | 5.9417 | 5.9417 | -0.313 (-5.00%) | 21,758,723 |
| 17 Sep 2009 | CNY | 6.381 | 6.4368 | 6.1651 | 6.2544 | 6.2544 | -0.108 (-1.70%) | 17,003,504 |
| 16 Sep 2009 | CNY | 6.3252 | 6.5523 | 6.314 | 6.3624 | 6.3624 | +0.048 (+0.77%) | 19,802,138 |
| 15 Sep 2009 | CNY | 6.2954 | 6.448 | 6.1465 | 6.314 | 6.314 | +0.015 (+0.24%) | 18,873,580 |
| 14 Sep 2009 | CNY | 6.2172 | 6.582 | 6.1092 | 6.2991 | 6.2991 | -0.06 (-0.94%) | 27,159,594 |
| 11 Sep 2009 | CNY | 5.9156 | 6.4592 | 5.6774 | 6.3587 | 6.3587 | +0.488 (+8.31%) | 47,545,490 |
| 10 Sep 2009 | CNY | 5.3609 | 5.871 | 5.3609 | 5.871 | 5.871 | +0.532 (+9.97%) | 42,073,907 |
| 9 Sep 2009 | CNY | 5.2567 | 5.3535 | 5.1078 | 5.3386 | 5.3386 | +0.06 (+1.13%) | 12,895,436 |
