| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2010 | CNY | 3.8769 | 3.8769 | 3.7769 | 3.7923 | 3.7923 | -0.085 (-2.18%) | 3,491,326 |
| 24 Jun 2010 | CNY | 3.9 | 3.9462 | 3.8615 | 3.8769 | 3.8769 | -0.015 (-0.40%) | 4,194,798 |
| 23 Jun 2010 | CNY | 4 | 4.0077 | 3.8615 | 3.8923 | 3.8923 | -0.131 (-3.25%) | 7,028,548 |
| 22 Jun 2010 | CNY | 3.9539 | 4.1154 | 3.9308 | 4.0231 | 4.0231 | +0.031 (+0.77%) | 7,520,492 |
| 21 Jun 2010 | CNY | 3.8231 | 4.0385 | 3.7692 | 3.9923 | 3.9923 | +0.115 (+2.98%) | 10,260,104 |
| 17 Jun 2010 | CNY | 3.8692 | 3.9154 | 3.8539 | 3.8769 | 3.8769 | +0.023 (+0.60%) | 2,934,847 |
| 11 Jun 2010 | CNY | 3.9 | 3.9 | 3.8308 | 3.8539 | 3.8539 | -0.015 (-0.40%) | 2,983,437 |
| 10 Jun 2010 | CNY | 3.8154 | 3.9 | 3.7539 | 3.8692 | 3.8692 | +0.038 (+1.00%) | 5,669,306 |
| 9 Jun 2010 | CNY | 3.7462 | 3.8308 | 3.7231 | 3.8308 | 3.8308 | +0.092 (+2.47%) | 4,235,731 |
| 8 Jun 2010 | CNY | 3.7154 | 3.7846 | 3.6923 | 3.7385 | 3.7385 | 0.0 (0.0%) | 3,828,654 |
| 7 Jun 2010 | CNY | 3.7154 | 3.7692 | 3.7154 | 3.7385 | 3.7385 | -0.169 (-4.33%) | 8,617,183 |
| 4 Jun 2010 | CNY | 4.0077 | 4.0077 | 3.8769 | 3.9077 | 3.9077 | +0.092 (+2.42%) | 9,183,335 |
| 2 Jun 2010 | CNY | 3.7462 | 3.8154 | 3.6769 | 3.8154 | 3.8154 | +0.077 (+2.06%) | 2,317,959 |
| 1 Jun 2010 | CNY | 3.7846 | 3.8077 | 3.6539 | 3.7385 | 3.7385 | -0.061 (-1.62%) | 3,486,158 |
| 31 May 2010 | CNY | 3.9692 | 4 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 3,692,962 |
| 28 May 2010 | CNY | 4.0769 | 4.1154 | 3.9231 | 4 | 4 | -0.069 (-1.70%) | 5,928,224 |
| 27 May 2010 | CNY | 4 | 4.1154 | 3.9154 | 4.0692 | 4.0692 | +0.077 (+1.93%) | 4,396,945 |
| 26 May 2010 | CNY | 3.9462 | 4.0308 | 3.9077 | 3.9923 | 3.9923 | 0.0 (0.0%) | 3,113,171 |
| 25 May 2010 | CNY | 3.9462 | 4 | 3.8231 | 3.9923 | 3.9923 | -0.008 (-0.19%) | 3,204,897 |
| 24 May 2010 | CNY | 3.8846 | 4.0231 | 3.8462 | 4 | 4 | +0.154 (+4.00%) | 4,802,248 |
| 21 May 2010 | CNY | 3.6 | 3.8692 | 3.5692 | 3.8462 | 3.8462 | +0.115 (+3.09%) | 4,194,544 |
| 20 May 2010 | CNY | 3.7231 | 3.8077 | 3.6846 | 3.7308 | 3.7308 | -0.023 (-0.62%) | 2,322,539 |
| 19 May 2010 | CNY | 3.8385 | 3.8692 | 3.6692 | 3.7539 | 3.7539 | -0.108 (-2.79%) | 4,427,498 |
| 18 May 2010 | CNY | 3.9231 | 4 | 3.7923 | 3.8615 | 3.8615 | -0.131 (-3.28%) | 6,259,223 |
| 17 May 2010 | CNY | 4.1231 | 4.1846 | 3.9923 | 3.9923 | 3.9923 | -0.208 (-4.95%) | 4,661,397 |
| 14 May 2010 | CNY | 4.2231 | 4.2385 | 4.1385 | 4.2 | 4.2 | -0.023 (-0.55%) | 2,846,234 |
| 13 May 2010 | CNY | 4.3539 | 4.3539 | 4.0923 | 4.2231 | 4.2231 | -0.085 (-1.96%) | 5,889,908 |
| 12 May 2010 | CNY | 4.3 | 4.3769 | 4.2231 | 4.3077 | 4.3077 | 0.0 (0.0%) | 3,240,480 |
| 11 May 2010 | CNY | 4.4462 | 4.5462 | 4.3077 | 4.3077 | 4.3077 | -0.092 (-2.10%) | 3,126,887 |
| 10 May 2010 | CNY | 4.3539 | 4.4385 | 4.2692 | 4.4 | 4.4 | +0.023 (+0.53%) | 3,222,017 |
