| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2010 | CNY | 8.1 | 8.13 | 7.82 | 8 | 8 | +0.04 (+0.50%) | 2,735,536 |
| 23 Jun 2010 | CNY | 7.9 | 7.98 | 7.75 | 7.96 | 7.96 | +0.02 (+0.25%) | 951,097 |
| 22 Jun 2010 | CNY | 7.75 | 8.05 | 7.75 | 7.94 | 7.94 | +0.07 (+0.89%) | 1,749,179 |
| 21 Jun 2010 | CNY | 7.6 | 7.92 | 7.51 | 7.87 | 7.87 | +0.32 (+4.24%) | 2,367,703 |
| 18 Jun 2010 | CNY | 7.81 | 7.89 | 7.51 | 7.55 | 7.55 | -0.35 (-4.43%) | 1,890,265 |
| 17 Jun 2010 | CNY | 8.08 | 8.16 | 7.84 | 7.9 | 7.9 | -0.2 (-2.47%) | 2,190,788 |
| 11 Jun 2010 | CNY | 8.04 | 8.13 | 7.96 | 8.1 | 8.1 | +0.1 (+1.25%) | 3,080,975 |
| 10 Jun 2010 | CNY | 7.96 | 8.21 | 7.96 | 8 | 8 | -0.08 (-0.99%) | 4,650,400 |
| 9 Jun 2010 | CNY | 7.82 | 8.09 | 7.75 | 8.08 | 8.08 | +0.34 (+4.39%) | 3,075,845 |
| 8 Jun 2010 | CNY | 7.77 | 7.85 | 7.59 | 7.74 | 7.74 | -0.01 (-0.13%) | 1,824,090 |
| 7 Jun 2010 | CNY | 7.78 | 7.9 | 7.65 | 7.75 | 7.75 | -0.21 (-2.64%) | 2,574,549 |
| 4 Jun 2010 | CNY | 7.7 | 7.98 | 7.61 | 7.96 | 7.96 | +0.26 (+3.38%) | 3,177,060 |
| 3 Jun 2010 | CNY | 7.67 | 7.88 | 7.66 | 7.7 | 7.7 | +0.07 (+0.92%) | 3,370,970 |
| 2 Jun 2010 | CNY | 7.33 | 7.66 | 7.33 | 7.63 | 7.63 | +0.26 (+3.53%) | 2,602,201 |
| 1 Jun 2010 | CNY | 7.4 | 7.58 | 7.15 | 7.37 | 7.37 | -0.16 (-2.12%) | 3,242,591 |
| 31 May 2010 | CNY | 7.89 | 7.96 | 7.53 | 7.53 | 7.53 | -0.4 (-5.04%) | 3,563,769 |
| 28 May 2010 | CNY | 8.14 | 8.15 | 7.85 | 7.93 | 7.93 | +0.01 (+0.13%) | 6,097,715 |
| 27 May 2010 | CNY | 7.53 | 7.92 | 7.41 | 7.92 | 7.92 | +0.38 (+5.04%) | 7,002,105 |
| 26 May 2010 | CNY | 7.26 | 7.56 | 7.2 | 7.54 | 7.54 | +0.23 (+3.15%) | 4,359,405 |
| 25 May 2010 | CNY | 7.29 | 7.38 | 7.15 | 7.31 | 7.31 | +0.02 (+0.27%) | 3,737,438 |
| 24 May 2010 | CNY | 7.15 | 7.35 | 7.15 | 7.29 | 7.29 | +0.15 (+2.10%) | 5,051,266 |
| 21 May 2010 | CNY | 7.01 | 7.15 | 6.81 | 7.14 | 7.14 | -0.03 (-0.42%) | 5,134,343 |
| 20 May 2010 | CNY | 7.32 | 7.4 | 7.17 | 7.17 | 7.17 | -0.23 (-3.11%) | 2,354,400 |
| 19 May 2010 | CNY | 7.3 | 7.47 | 7.12 | 7.4 | 7.4 | +0.11 (+1.51%) | 5,202,132 |
| 18 May 2010 | CNY | 7.4 | 7.58 | 7.14 | 7.29 | 7.29 | -0.11 (-1.49%) | 4,148,452 |
| 17 May 2010 | CNY | 7.55 | 7.6 | 7.18 | 7.4 | 7.4 | -0.16 (-2.12%) | 3,369,780 |
| 14 May 2010 | CNY | 7.4 | 7.57 | 7.36 | 7.56 | 7.56 | +0.11 (+1.48%) | 2,254,932 |
| 13 May 2010 | CNY | 7.35 | 7.52 | 7.2 | 7.45 | 7.45 | +0.1 (+1.36%) | 2,830,572 |
| 12 May 2010 | CNY | 7.42 | 7.59 | 7.07 | 7.35 | 7.35 | -0.07 (-0.94%) | 4,281,215 |
| 11 May 2010 | CNY | 8 | 8.09 | 7.42 | 7.42 | 7.42 | -0.38 (-4.87%) | 3,248,670 |
