| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2010 | CNY | 5.8143 | 5.9238 | 5.6048 | 5.8286 | 5.8286 | -0.062 (-1.05%) | 3,394,803 |
| 31 May 2010 | CNY | 5.9476 | 6.0905 | 5.8714 | 5.8905 | 5.8905 | -0.071 (-1.20%) | 3,688,818 |
| 28 May 2010 | CNY | 5.8476 | 5.9667 | 5.7429 | 5.9619 | 5.9619 | +0.114 (+1.95%) | 3,211,162 |
| 27 May 2010 | CNY | 5.7667 | 5.9048 | 5.6143 | 5.8476 | 5.8476 | +0.086 (+1.49%) | 2,892,180 |
| 26 May 2010 | CNY | 5.4667 | 5.7619 | 5.4476 | 5.7619 | 5.7619 | +0.281 (+5.12%) | 3,367,085 |
| 25 May 2010 | CNY | 5.5381 | 5.5381 | 5.4095 | 5.481 | 5.481 | -0.067 (-1.20%) | 2,045,311 |
| 24 May 2010 | CNY | 5.2095 | 5.6048 | 5.1524 | 5.5476 | 5.5476 | +0.338 (+6.49%) | 3,550,988 |
| 21 May 2010 | CNY | 5.1143 | 5.2095 | 4.8476 | 5.2095 | 5.2095 | -0.005 (-0.09%) | 3,165,666 |
| 20 May 2010 | CNY | 5.2905 | 5.4191 | 5.1952 | 5.2143 | 5.2143 | -0.124 (-2.32%) | 1,426,320 |
| 19 May 2010 | CNY | 5.4048 | 5.4476 | 5.2476 | 5.3381 | 5.3381 | -0.048 (-0.88%) | 1,442,487 |
| 18 May 2010 | CNY | 5.5 | 5.6048 | 5.081 | 5.3857 | 5.3857 | -0.1 (-1.82%) | 2,319,872 |
| 17 May 2010 | CNY | 5.7143 | 5.7619 | 5.4667 | 5.4857 | 5.4857 | -0.309 (-5.34%) | 2,355,521 |
| 14 May 2010 | CNY | 5.7286 | 5.9 | 5.6762 | 5.7952 | 5.7952 | -0.043 (-0.73%) | 2,035,630 |
| 13 May 2010 | CNY | 5.8714 | 5.9429 | 5.3952 | 5.8381 | 5.8381 | -0.043 (-0.73%) | 5,194,257 |
| 12 May 2010 | CNY | 6.3095 | 6.4571 | 5.8 | 5.881 | 5.881 | -0.467 (-7.35%) | 3,252,120 |
| 11 May 2010 | CNY | 6.5381 | 6.6571 | 6.2857 | 6.3476 | 6.3476 | -0.172 (-2.63%) | 4,207,280 |
| 10 May 2010 | CNY | 6.5191 | 6.5191 | 6.5191 | 6.5191 | 6.5191 | 0.0 (0.0%) | 0 |
| 7 May 2010 | CNY | 6.5524 | 6.6476 | 6.3857 | 6.5191 | 6.5191 | -0.024 (-0.36%) | 2,654,070 |
| 6 May 2010 | CNY | 6.6714 | 6.8143 | 6.5 | 6.5429 | 6.5429 | -0.124 (-1.86%) | 3,115,965 |
| 5 May 2010 | CNY | 6.1952 | 6.7143 | 6.1952 | 6.6667 | 6.6667 | +0.4 (+6.38%) | 3,030,465 |
| 4 May 2010 | CNY | 6.1667 | 6.381 | 5.9571 | 6.2667 | 6.2667 | +0.086 (+1.39%) | 2,073,462 |
| 30 Apr 2010 | CNY | 6.5143 | 6.5143 | 6.0143 | 6.181 | 6.181 | -0.405 (-6.15%) | 3,535,814 |
| 29 Apr 2010 | CNY | 6.881 | 7.0476 | 6.5714 | 6.5857 | 6.5857 | -0.433 (-6.17%) | 2,538,024 |
| 28 Apr 2010 | CNY | 6.8905 | 7.081 | 6.8095 | 7.0191 | 7.0191 | +0.129 (+1.87%) | 2,755,376 |
| 27 Apr 2010 | CNY | 7.1714 | 7.1714 | 6.7571 | 6.8905 | 6.8905 | -0.3 (-4.17%) | 4,112,919 |
| 26 Apr 2010 | CNY | 7.2381 | 7.2381 | 7.0952 | 7.1905 | 7.1905 | +0.014 (+0.20%) | 2,543,931 |
| 23 Apr 2010 | CNY | 7.4286 | 7.5571 | 7.1667 | 7.1762 | 7.1762 | -0.286 (-3.83%) | 4,679,541 |
| 22 Apr 2010 | CNY | 7.4524 | 7.5857 | 7.3143 | 7.4619 | 7.4619 | +0.009 (+0.13%) | 4,998,745 |
| 21 Apr 2010 | CNY | 7.2667 | 7.481 | 7.1667 | 7.4524 | 7.4524 | +0.233 (+3.23%) | 4,670,148 |
| 20 Apr 2010 | CNY | 7.0286 | 7.2571 | 6.9238 | 7.2191 | 7.2191 | +0.214 (+3.06%) | 3,528,804 |
