| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2010 | CNY | 5.255 | 5.285 | 5.14 | 5.165 | 5.165 | -0.09 (-1.71%) | 2,141,502 |
| 30 Jun 2010 | CNY | 5.38 | 5.38 | 5.125 | 5.255 | 5.255 | -0.16 (-2.95%) | 4,145,668 |
| 29 Jun 2010 | CNY | 5.72 | 5.88 | 5.35 | 5.415 | 5.415 | -0.31 (-5.41%) | 4,412,962 |
| 28 Jun 2010 | CNY | 5.79 | 5.825 | 5.69 | 5.725 | 5.725 | -0.075 (-1.29%) | 1,958,452 |
| 25 Jun 2010 | CNY | 5.915 | 5.915 | 5.715 | 5.8 | 5.8 | -0.12 (-2.03%) | 2,041,500 |
| 24 Jun 2010 | CNY | 5.93 | 5.98 | 5.875 | 5.92 | 5.92 | -0.01 (-0.17%) | 1,887,760 |
| 23 Jun 2010 | CNY | 5.95 | 6.005 | 5.83 | 5.93 | 5.93 | -0.05 (-0.84%) | 2,851,458 |
| 22 Jun 2010 | CNY | 5.955 | 6.06 | 5.9 | 5.98 | 5.98 | +0.025 (+0.42%) | 3,443,058 |
| 21 Jun 2010 | CNY | 5.675 | 5.975 | 5.675 | 5.955 | 5.955 | +0.195 (+3.39%) | 3,335,208 |
| 18 Jun 2010 | CNY | 5.975 | 6.01 | 5.725 | 5.76 | 5.76 | -0.215 (-3.60%) | 3,251,894 |
| 17 Jun 2010 | CNY | 6.115 | 6.145 | 5.96 | 5.975 | 5.975 | -0.12 (-1.97%) | 4,068,342 |
| 11 Jun 2010 | CNY | 6.015 | 6.15 | 5.98 | 6.095 | 6.095 | +0.105 (+1.75%) | 5,059,214 |
| 10 Jun 2010 | CNY | 6.005 | 6.075 | 5.965 | 5.99 | 5.99 | -0.07 (-1.16%) | 3,680,770 |
| 9 Jun 2010 | CNY | 5.965 | 6.06 | 5.87 | 6.06 | 6.06 | +0.155 (+2.62%) | 5,566,620 |
| 8 Jun 2010 | CNY | 5.76 | 6.025 | 5.755 | 5.905 | 5.905 | +0.125 (+2.16%) | 5,027,198 |
| 7 Jun 2010 | CNY | 5.69 | 5.82 | 5.615 | 5.78 | 5.78 | -0.04 (-0.69%) | 3,301,884 |
| 4 Jun 2010 | CNY | 5.75 | 5.845 | 5.725 | 5.82 | 5.82 | +0.02 (+0.34%) | 3,881,594 |
| 3 Jun 2010 | CNY | 5.88 | 5.98 | 5.765 | 5.8 | 5.8 | -0.07 (-1.19%) | 3,794,088 |
| 2 Jun 2010 | CNY | 5.75 | 5.87 | 5.675 | 5.87 | 5.87 | +0.085 (+1.47%) | 3,132,464 |
| 1 Jun 2010 | CNY | 5.83 | 5.95 | 5.665 | 5.785 | 5.785 | -0.17 (-2.85%) | 4,079,048 |
| 31 May 2010 | CNY | 6.19 | 6.245 | 5.955 | 5.955 | 5.955 | -0.3 (-4.80%) | 5,039,554 |
| 28 May 2010 | CNY | 6.195 | 6.335 | 6.15 | 6.255 | 6.255 | +0.125 (+2.04%) | 6,456,626 |
| 27 May 2010 | CNY | 6.065 | 6.175 | 5.94 | 6.13 | 6.13 | +0.045 (+0.74%) | 4,579,014 |
| 26 May 2010 | CNY | 6.06 | 6.175 | 6.04 | 6.085 | 6.085 | +0.01 (+0.16%) | 3,636,160 |
| 25 May 2010 | CNY | 6.06 | 6.17 | 6.03 | 6.075 | 6.075 | -0.065 (-1.06%) | 3,987,146 |
| 24 May 2010 | CNY | 5.9 | 6.18 | 5.865 | 6.14 | 6.14 | +0.27 (+4.60%) | 5,155,036 |
| 21 May 2010 | CNY | 5.64 | 5.9 | 5.61 | 5.87 | 5.87 | -0.035 (-0.59%) | 4,822,606 |
| 20 May 2010 | CNY | 6.075 | 6.2 | 5.865 | 5.905 | 5.905 | -0.285 (-4.60%) | 4,083,208 |
| 19 May 2010 | CNY | 6.105 | 6.245 | 5.99 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,850,708 |
| 18 May 2010 | CNY | 6.35 | 6.445 | 5.86 | 6.2 | 6.2 | -0.17 (-2.67%) | 8,065,540 |
