| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2010 | CNY | 4.81 | 4.9 | 4.51 | 4.86 | 4.86 | +0.02 (+0.41%) | 3,577,625 |
| 1 Jun 2010 | CNY | 4.9 | 5 | 4.68 | 4.84 | 4.84 | -0.13 (-2.62%) | 4,473,531 |
| 31 May 2010 | CNY | 5.04 | 5.19 | 4.97 | 4.97 | 4.97 | -0.07 (-1.39%) | 7,244,934 |
| 28 May 2010 | CNY | 5.06 | 5.15 | 5.02 | 5.04 | 5.04 | +0.01 (+0.20%) | 6,168,968 |
| 27 May 2010 | CNY | 4.88 | 5.08 | 4.81 | 5.03 | 5.03 | +0.12 (+2.44%) | 6,189,520 |
| 26 May 2010 | CNY | 4.85 | 4.95 | 4.84 | 4.91 | 4.91 | +0.03 (+0.61%) | 2,550,563 |
| 25 May 2010 | CNY | 4.95 | 5.02 | 4.84 | 4.88 | 4.88 | -0.11 (-2.20%) | 5,337,508 |
| 24 May 2010 | CNY | 4.75 | 5.02 | 4.74 | 4.99 | 4.99 | +0.25 (+5.27%) | 7,096,866 |
| 21 May 2010 | CNY | 4.61 | 4.77 | 4.5 | 4.74 | 4.74 | -0.1 (-2.07%) | 7,257,560 |
| 20 May 2010 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
| 19 May 2010 | CNY | 4.92 | 4.99 | 4.79 | 4.84 | 4.84 | -0.14 (-2.81%) | 3,523,983 |
| 18 May 2010 | CNY | 5.03 | 5.05 | 4.7 | 4.98 | 4.98 | -0.01 (-0.20%) | 5,394,618 |
| 17 May 2010 | CNY | 5.35 | 5.39 | 4.96 | 4.99 | 4.99 | -0.42 (-7.76%) | 5,518,458 |
| 14 May 2010 | CNY | 5.43 | 5.51 | 5.33 | 5.41 | 5.41 | -0.02 (-0.37%) | 5,238,211 |
| 13 May 2010 | CNY | 5.42 | 5.46 | 5.18 | 5.43 | 5.43 | +0.02 (+0.37%) | 5,550,743 |
| 12 May 2010 | CNY | 5.55 | 5.56 | 5.28 | 5.41 | 5.41 | -0.15 (-2.70%) | 5,350,682 |
| 11 May 2010 | CNY | 5.72 | 5.78 | 5.5 | 5.56 | 5.56 | -0.16 (-2.80%) | 5,574,474 |
| 10 May 2010 | CNY | 5.51 | 5.79 | 5.51 | 5.72 | 5.72 | +0.14 (+2.51%) | 9,012,590 |
| 7 May 2010 | CNY | 5.28 | 5.66 | 5.23 | 5.58 | 5.58 | +0.2 (+3.72%) | 9,332,085 |
| 6 May 2010 | CNY | 5.46 | 5.58 | 5.38 | 5.38 | 5.38 | -0.08 (-1.47%) | 4,901,825 |
| 5 May 2010 | CNY | 5.25 | 5.48 | 5.23 | 5.46 | 5.46 | +0.16 (+3.02%) | 4,626,540 |
| 4 May 2010 | CNY | 5.25 | 5.42 | 5.23 | 5.3 | 5.3 | -0.04 (-0.75%) | 2,976,775 |
| 30 Apr 2010 | CNY | 5.46 | 5.48 | 5.2 | 5.34 | 5.34 | -0.14 (-2.55%) | 4,585,091 |
| 29 Apr 2010 | CNY | 5.59 | 5.65 | 5.43 | 5.48 | 5.48 | -0.13 (-2.32%) | 5,782,060 |
| 28 Apr 2010 | CNY | 5.51 | 5.63 | 5.4 | 5.61 | 5.61 | +0.1 (+1.81%) | 5,141,355 |
| 27 Apr 2010 | CNY | 5.76 | 5.77 | 5.38 | 5.51 | 5.51 | -0.26 (-4.51%) | 8,511,455 |
| 26 Apr 2010 | CNY | 5.87 | 5.9 | 5.75 | 5.77 | 5.77 | -0.1 (-1.70%) | 6,439,574 |
| 23 Apr 2010 | CNY | 6.06 | 6.06 | 5.85 | 5.87 | 5.87 | -0.16 (-2.65%) | 8,936,509 |
| 22 Apr 2010 | CNY | 6.06 | 6.13 | 5.91 | 6.03 | 6.03 | -0.03 (-0.50%) | 7,921,016 |
| 21 Apr 2010 | CNY | 5.93 | 6.09 | 5.9 | 6.06 | 6.06 | +0.12 (+2.02%) | 7,629,775 |
