| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2009 | CNY | 6.5714 | 6.6429 | 6.4929 | 6.5357 | 6.5357 | -0.1 (-1.51%) | 5,974,627 |
| 14 Oct 2009 | CNY | 6.3214 | 6.6571 | 6.3214 | 6.6357 | 6.6357 | +0.314 (+4.97%) | 7,269,945 |
| 13 Oct 2009 | CNY | 6.2357 | 6.3214 | 6.1714 | 6.3214 | 6.3214 | +0.107 (+1.72%) | 3,168,221 |
| 12 Oct 2009 | CNY | 6.3571 | 6.3571 | 6.2 | 6.2143 | 6.2143 | -0.036 (-0.57%) | 3,708,975 |
| 9 Oct 2009 | CNY | 6 | 6.2643 | 5.9643 | 6.25 | 6.25 | +0.379 (+6.45%) | 4,723,072 |
| 30 Sep 2009 | CNY | 5.9643 | 5.9929 | 5.8643 | 5.8714 | 5.8714 | +0.007 (+0.12%) | 2,942,125 |
| 29 Sep 2009 | CNY | 6.0143 | 6.0786 | 5.7143 | 5.8643 | 5.8643 | -0.179 (-2.96%) | 4,145,461 |
| 28 Sep 2009 | CNY | 6.3286 | 6.4357 | 5.9857 | 6.0429 | 6.0429 | -0.279 (-4.41%) | 3,861,208 |
| 25 Sep 2009 | CNY | 6.3214 | 6.3929 | 6.2071 | 6.3214 | 6.3214 | 0.0 (0.0%) | 3,142,571 |
| 24 Sep 2009 | CNY | 6.4286 | 6.5286 | 6.0786 | 6.3214 | 6.3214 | -0.143 (-2.21%) | 5,426,030 |
| 23 Sep 2009 | CNY | 6.7143 | 6.8286 | 6.3286 | 6.4643 | 6.4643 | -0.25 (-3.72%) | 6,177,689 |
| 22 Sep 2009 | CNY | 6.9929 | 7.0929 | 6.7071 | 6.7143 | 6.7143 | -0.35 (-4.95%) | 6,856,971 |
| 21 Sep 2009 | CNY | 6.9143 | 7.1071 | 6.5429 | 7.0643 | 7.0643 | +0.064 (+0.92%) | 10,353,312 |
| 18 Sep 2009 | CNY | 7.4857 | 7.4929 | 6.8786 | 7 | 7 | -0.436 (-5.86%) | 13,827,374 |
| 17 Sep 2009 | CNY | 7.2 | 7.4643 | 7.0786 | 7.4357 | 7.4357 | +0.379 (+5.36%) | 19,284,876 |
| 16 Sep 2009 | CNY | 7.0286 | 7.2714 | 6.9929 | 7.0571 | 7.0571 | +0.071 (+1.02%) | 19,370,797 |
| 15 Sep 2009 | CNY | 6.8714 | 7.0357 | 6.8429 | 6.9857 | 6.9857 | +0.114 (+1.66%) | 15,414,112 |
| 14 Sep 2009 | CNY | 6.7786 | 6.8929 | 6.6643 | 6.8714 | 6.8714 | +0.1 (+1.48%) | 13,925,430 |
| 11 Sep 2009 | CNY | 6.3929 | 6.7857 | 6.3286 | 6.7714 | 6.7714 | +0.364 (+5.69%) | 15,655,049 |
| 10 Sep 2009 | CNY | 6.5571 | 6.5571 | 6.3571 | 6.4071 | 6.4071 | -0.129 (-1.97%) | 6,078,074 |
| 9 Sep 2009 | CNY | 6.4857 | 6.55 | 6.3786 | 6.5357 | 6.5357 | +0.057 (+0.88%) | 8,889,262 |
| 8 Sep 2009 | CNY | 6.4286 | 6.5 | 6.2571 | 6.4786 | 6.4786 | +0.05 (+0.78%) | 8,177,082 |
| 7 Sep 2009 | CNY | 6.4143 | 6.6286 | 6.2857 | 6.4286 | 6.4286 | -0.093 (-1.42%) | 12,150,720 |
| 4 Sep 2009 | CNY | 6.2714 | 6.6214 | 6.2 | 6.5214 | 6.5214 | +0.221 (+3.51%) | 10,231,831 |
| 3 Sep 2009 | CNY | 6.0357 | 6.3286 | 5.9643 | 6.3 | 6.3 | +0.25 (+4.13%) | 7,397,359 |
| 2 Sep 2009 | CNY | 5.9571 | 6.0929 | 5.8071 | 6.05 | 6.05 | +0.1 (+1.68%) | 4,786,863 |
| 1 Sep 2009 | CNY | 5.9643 | 6.0714 | 5.8214 | 5.95 | 5.95 | -0.014 (-0.24%) | 3,392,699 |
| 31 Aug 2009 | CNY | 6.5143 | 6.5143 | 5.95 | 5.9643 | 5.9643 | -0.629 (-9.53%) | 5,867,743 |
| 28 Aug 2009 | CNY | 6.9 | 6.9 | 6.4929 | 6.5929 | 6.5929 | -0.286 (-4.15%) | 6,549,674 |
| 27 Aug 2009 | CNY | 6.85 | 7.05 | 6.7214 | 6.8786 | 6.8786 | -0.079 (-1.13%) | 10,056,244 |
