| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2011 | CNY | 6.95 | 7.1357 | 6.8929 | 7.1143 | 7.1143 | +0.164 (+2.36%) | 13,030,095 |
| 30 May 2011 | CNY | 7.3786 | 7.5 | 6.8857 | 6.95 | 6.95 | -0.7 (-9.15%) | 24,577,490 |
| 27 May 2011 | CNY | 8.4143 | 8.45 | 7.65 | 7.65 | 7.65 | -0.85 (-10%) | 42,634,307 |
| 26 May 2011 | CNY | 8.4071 | 8.8714 | 8.3643 | 8.5 | 8.5 | +0.05 (+0.59%) | 48,775,991 |
| 25 May 2011 | CNY | 8.2071 | 8.6571 | 8.1286 | 8.45 | 8.45 | +0.164 (+1.98%) | 28,789,941 |
| 24 May 2011 | CNY | 8.5857 | 8.6643 | 8.0929 | 8.2857 | 8.2857 | -0.379 (-4.37%) | 35,800,706 |
| 23 May 2011 | CNY | 8.5857 | 8.8214 | 8.4429 | 8.6643 | 8.6643 | +0.007 (+0.08%) | 35,490,828 |
| 20 May 2011 | CNY | 8.7714 | 8.7786 | 8.4357 | 8.6571 | 8.6571 | -0.207 (-2.34%) | 31,702,490 |
| 19 May 2011 | CNY | 8.8143 | 9 | 8.65 | 8.8643 | 8.8643 | +0.143 (+1.64%) | 38,380,608 |
| 18 May 2011 | CNY | 8.9571 | 9.0071 | 8.6429 | 8.7214 | 8.7214 | -0.236 (-2.63%) | 41,963,495 |
| 17 May 2011 | CNY | 8.5714 | 9.25 | 8.55 | 8.9571 | 8.9571 | +0.279 (+3.21%) | 77,198,284 |
| 16 May 2011 | CNY | 8.4214 | 8.85 | 8.2857 | 8.6786 | 8.6786 | +0.586 (+7.24%) | 75,072,897 |
| 13 May 2011 | CNY | 7.2857 | 8.0929 | 7.2857 | 8.0929 | 8.0929 | +0.736 (+10.00%) | 38,495,448 |
| 12 May 2011 | CNY | 7.5 | 7.5357 | 7.3357 | 7.3571 | 7.3571 | -0.207 (-2.74%) | 6,619,334 |
| 11 May 2011 | CNY | 7.5 | 7.6071 | 7.4 | 7.5643 | 7.5643 | +0.079 (+1.05%) | 8,274,714 |
| 10 May 2011 | CNY | 7.45 | 7.4929 | 7.3786 | 7.4857 | 7.4857 | +0.021 (+0.29%) | 4,781,502 |
| 9 May 2011 | CNY | 7.4286 | 7.5857 | 7.4 | 7.4643 | 7.4643 | +0.007 (+0.10%) | 8,019,814 |
| 6 May 2011 | CNY | 7.2 | 7.6286 | 7.1786 | 7.4571 | 7.4571 | +0.207 (+2.86%) | 10,203,965 |
| 5 May 2011 | CNY | 7.1643 | 7.2857 | 7.1643 | 7.25 | 7.25 | +0.057 (+0.79%) | 3,556,072 |
| 4 May 2011 | CNY | 7.3929 | 7.4 | 7.1571 | 7.1929 | 7.1929 | -0.136 (-1.85%) | 5,492,933 |
| 3 May 2011 | CNY | 7.3286 | 7.3286 | 7.3286 | 7.3286 | 7.3286 | 0.0 (0.0%) | 0 |
| 29 Apr 2011 | CNY | 7.3571 | 7.3571 | 7.1929 | 7.3286 | 7.3286 | +0.143 (+1.99%) | 4,421,326 |
| 28 Apr 2011 | CNY | 7.3214 | 7.3857 | 7.15 | 7.1857 | 7.1857 | -0.1 (-1.37%) | 6,081,762 |
| 27 Apr 2011 | CNY | 7.3857 | 7.4143 | 7.2286 | 7.2857 | 7.2857 | -0.014 (-0.20%) | 5,560,608 |
| 26 Apr 2011 | CNY | 7.45 | 7.6429 | 7.2643 | 7.3 | 7.3 | -0.15 (-2.01%) | 6,333,588 |
| 25 Apr 2011 | CNY | 7.8571 | 7.8571 | 7.45 | 7.45 | 7.45 | -0.486 (-6.12%) | 12,148,444 |
| 22 Apr 2011 | CNY | 8.0786 | 8.0786 | 7.9286 | 7.9357 | 7.9357 | -0.136 (-1.68%) | 7,270,739 |
| 21 Apr 2011 | CNY | 8.1786 | 8.1786 | 8.0357 | 8.0714 | 8.0714 | -0.043 (-0.53%) | 7,905,842 |
| 20 Apr 2011 | CNY | 8.0357 | 8.1286 | 7.9857 | 8.1143 | 8.1143 | +0.129 (+1.61%) | 8,375,691 |
| 19 Apr 2011 | CNY | 8.0714 | 8.0714 | 7.9071 | 7.9857 | 7.9857 | -0.15 (-1.84%) | 9,898,679 |
