| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2010 | CNY | 5.7824 | 5.7824 | 5.4471 | 5.5647 | 5.5647 | -0.259 (-4.44%) | 9,715,447 |
| 28 May 2010 | CNY | 5.8118 | 5.8471 | 5.6529 | 5.8235 | 5.8235 | +0.024 (+0.41%) | 10,076,644 |
| 27 May 2010 | CNY | 5.6882 | 5.8529 | 5.6118 | 5.8 | 5.8 | +0.094 (+1.65%) | 12,951,004 |
| 26 May 2010 | CNY | 5.6294 | 5.7529 | 5.5647 | 5.7059 | 5.7059 | +0.053 (+0.94%) | 8,590,749 |
| 25 May 2010 | CNY | 5.7059 | 5.7294 | 5.5588 | 5.6529 | 5.6529 | -0.1 (-1.74%) | 9,129,824 |
| 24 May 2010 | CNY | 5.5706 | 5.8177 | 5.5706 | 5.7529 | 5.7529 | +0.182 (+3.27%) | 14,391,078 |
| 21 May 2010 | CNY | 5.2647 | 5.5882 | 5.2353 | 5.5706 | 5.5706 | +0.129 (+2.38%) | 15,182,951 |
| 20 May 2010 | CNY | 5.5353 | 5.6294 | 5.4059 | 5.4412 | 5.4412 | -0.141 (-2.53%) | 7,186,886 |
| 19 May 2010 | CNY | 5.5 | 5.7353 | 5.4471 | 5.5824 | 5.5824 | +0.012 (+0.21%) | 9,001,098 |
| 18 May 2010 | CNY | 5.3235 | 5.6471 | 5.2412 | 5.5706 | 5.5706 | +0.224 (+4.18%) | 10,378,333 |
| 17 May 2010 | CNY | 5.6471 | 5.6471 | 5.2647 | 5.3471 | 5.3471 | -0.388 (-6.77%) | 11,894,735 |
| 14 May 2010 | CNY | 5.6 | 5.9765 | 5.4824 | 5.7353 | 5.7353 | +0.153 (+2.74%) | 23,989,390 |
| 13 May 2010 | CNY | 5.2 | 5.6353 | 5.1235 | 5.5824 | 5.5824 | +0.429 (+8.34%) | 19,317,669 |
| 12 May 2010 | CNY | 5.6 | 5.6 | 5.1353 | 5.1529 | 5.1529 | -0.488 (-8.66%) | 14,321,366 |
| 11 May 2010 | CNY | 6.0882 | 6.1118 | 5.6177 | 5.6412 | 5.6412 | -0.271 (-4.58%) | 12,810,990 |
| 10 May 2010 | CNY | 6.2941 | 6.4 | 5.7059 | 5.9118 | 5.9118 | -0.4 (-6.34%) | 14,937,634 |
| 7 May 2010 | CNY | 6.3529 | 6.5177 | 6.2706 | 6.3118 | 6.3118 | -0.159 (-2.45%) | 11,941,476 |
| 6 May 2010 | CNY | 6.6294 | 6.7824 | 6.2941 | 6.4706 | 6.4706 | -0.165 (-2.48%) | 20,077,306 |
| 5 May 2010 | CNY | 6.2471 | 6.6882 | 6.2471 | 6.6353 | 6.6353 | +0.247 (+3.87%) | 21,633,742 |
| 4 May 2010 | CNY | 6.3471 | 6.5824 | 6.2353 | 6.3882 | 6.3882 | -0.018 (-0.28%) | 12,688,568 |
| 30 Apr 2010 | CNY | 6.3882 | 6.4647 | 6.0471 | 6.4059 | 6.4059 | 0.0 (0.0%) | 15,635,403 |
| 29 Apr 2010 | CNY | 6.6882 | 6.9177 | 6.3353 | 6.4059 | 6.4059 | -0.247 (-3.71%) | 21,438,424 |
| 28 Apr 2010 | CNY | 6.9529 | 7.0353 | 6.5765 | 6.6529 | 6.6529 | -0.218 (-3.17%) | 30,508,055 |
| 27 Apr 2010 | CNY | 7.0471 | 7.0471 | 6.7059 | 6.8706 | 6.8706 | -0.194 (-2.75%) | 25,571,753 |
| 26 Apr 2010 | CNY | 6.7824 | 7.1765 | 6.7765 | 7.0647 | 7.0647 | +0.282 (+4.16%) | 42,621,461 |
| 23 Apr 2010 | CNY | 6.8824 | 7.1647 | 6.7647 | 6.7824 | 6.7824 | -0.141 (-2.04%) | 34,836,367 |
| 22 Apr 2010 | CNY | 6.9353 | 7.0294 | 6.8 | 6.9235 | 6.9235 | -0.006 (-0.09%) | 33,483,795 |
| 21 Apr 2010 | CNY | 6.6941 | 6.9706 | 6.5941 | 6.9294 | 6.9294 | +0.224 (+3.33%) | 39,868,396 |
| 20 Apr 2010 | CNY | 6.4882 | 6.7118 | 6.3353 | 6.7059 | 6.7059 | +0.265 (+4.11%) | 33,220,436 |
| 19 Apr 2010 | CNY | 6.5177 | 6.7941 | 6.4118 | 6.4412 | 6.4412 | -0.065 (-0.99%) | 40,277,333 |
