| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2010 | CNY | 8.8328 | 8.9189 | 8.3942 | 8.7017 | 8.7017 | -0.152 (-1.71%) | 16,350,370 |
| 31 May 2010 | CNY | 9.3493 | 9.3861 | 8.8082 | 8.8533 | 8.8533 | -0.492 (-5.26%) | 11,829,850 |
| 28 May 2010 | CNY | 9.1648 | 9.5788 | 9.0664 | 9.3452 | 9.3452 | +0.279 (+3.08%) | 20,356,045 |
| 27 May 2010 | CNY | 8.9763 | 9.0992 | 8.7631 | 9.0664 | 9.0664 | +0.115 (+1.28%) | 19,813,294 |
| 26 May 2010 | CNY | 8.841 | 9.173 | 8.7631 | 8.9517 | 8.9517 | +0.057 (+0.65%) | 12,094,189 |
| 25 May 2010 | CNY | 8.8779 | 9.2304 | 8.7877 | 8.8943 | 8.8943 | -0.053 (-0.60%) | 21,757,758 |
| 24 May 2010 | CNY | 8.5295 | 9.0173 | 8.5295 | 8.9476 | 8.9476 | +0.475 (+5.61%) | 20,303,590 |
| 21 May 2010 | CNY | 7.9926 | 8.5254 | 7.9106 | 8.4721 | 8.4721 | +0.25 (+3.04%) | 16,178,818 |
| 20 May 2010 | CNY | 8.1647 | 8.5213 | 8.1237 | 8.2221 | 8.2221 | -0.057 (-0.69%) | 15,710,653 |
| 19 May 2010 | CNY | 8.0745 | 8.4393 | 7.9311 | 8.2795 | 8.2795 | +0.086 (+1.05%) | 18,817,869 |
| 18 May 2010 | CNY | 7.7876 | 8.218 | 7.5335 | 8.1934 | 8.1934 | +0.357 (+4.55%) | 15,827,349 |
| 17 May 2010 | CNY | 8.0336 | 8.2508 | 7.8327 | 7.8368 | 7.8368 | -0.279 (-3.43%) | 13,423,099 |
| 14 May 2010 | CNY | 7.9434 | 8.4434 | 7.9024 | 8.1155 | 8.1155 | +0.082 (+1.02%) | 21,600,200 |
| 13 May 2010 | CNY | 7.4515 | 8.1483 | 7.4515 | 8.0336 | 8.0336 | +0.607 (+8.17%) | 20,906,459 |
| 12 May 2010 | CNY | 7.5868 | 7.9065 | 7.4269 | 7.4269 | 7.4269 | -0.316 (-4.08%) | 12,385,234 |
| 11 May 2010 | CNY | 8.5582 | 8.6853 | 7.6811 | 7.7425 | 7.7425 | -0.693 (-8.21%) | 24,864,822 |
| 10 May 2010 | CNY | 9.2222 | 9.3738 | 8.4024 | 8.4352 | 8.4352 | -0.758 (-8.25%) | 15,625,895 |
| 7 May 2010 | CNY | 8.8041 | 9.2222 | 8.6074 | 9.1935 | 9.1935 | +0.398 (+4.52%) | 18,971,476 |
| 6 May 2010 | CNY | 8.9148 | 9.2263 | 8.7139 | 8.7959 | 8.7959 | -0.041 (-0.46%) | 13,727,480 |
| 5 May 2010 | CNY | 8.4024 | 8.8492 | 8.3205 | 8.8369 | 8.8369 | +0.271 (+3.16%) | 17,267,367 |
| 4 May 2010 | CNY | 8.1565 | 8.7713 | 7.9557 | 8.5664 | 8.5664 | -0.123 (-1.42%) | 15,403,720 |
| 30 Apr 2010 | CNY | 8.6894 | 8.6894 | 8.6894 | 8.6894 | 8.6894 | 0.0 (0.0%) | 0 |
| 29 Apr 2010 | CNY | 9.3779 | 9.6239 | 8.6074 | 8.6894 | 8.6894 | -0.508 (-5.53%) | 21,662,741 |
| 28 Apr 2010 | CNY | 8.7713 | 9.3452 | 8.6853 | 9.1976 | 9.1976 | +0.258 (+2.89%) | 24,645,753 |
| 27 Apr 2010 | CNY | 9.0255 | 9.1402 | 8.5664 | 8.9394 | 8.9394 | -0.23 (-2.50%) | 29,282,491 |
| 26 Apr 2010 | CNY | 9.423 | 9.4804 | 9.1238 | 9.1689 | 9.1689 | -0.119 (-1.28%) | 14,163,467 |
| 23 Apr 2010 | CNY | 9.2632 | 9.5501 | 9.0992 | 9.2878 | 9.2878 | +0.012 (+0.13%) | 18,823,048 |
| 22 Apr 2010 | CNY | 9.3861 | 9.6976 | 9.2632 | 9.2755 | 9.2755 | -0.234 (-2.46%) | 27,688,036 |
| 21 Apr 2010 | CNY | 9.0787 | 9.7099 | 8.9394 | 9.5091 | 9.5091 | +0.43 (+4.74%) | 31,186,318 |
| 20 Apr 2010 | CNY | 8.6238 | 9.0787 | 8.3615 | 9.0787 | 9.0787 | +0.512 (+5.98%) | 31,367,400 |
