| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2010 | CNY | 4.8449 | 5.0816 | 4.7837 | 5.0694 | 5.0694 | +0.151 (+3.07%) | 10,746,013 |
| 1 Jun 2010 | CNY | 4.898 | 4.9347 | 4.6939 | 4.9184 | 4.9184 | -0.02 (-0.41%) | 8,705,114 |
| 31 May 2010 | CNY | 4.9551 | 5.102 | 4.9388 | 4.9388 | 4.9388 | +0.061 (+1.25%) | 14,908,281 |
| 28 May 2010 | CNY | 4.8735 | 4.9184 | 4.8041 | 4.8776 | 4.8776 | +0.029 (+0.59%) | 10,512,261 |
| 27 May 2010 | CNY | 4.8204 | 4.9306 | 4.7796 | 4.849 | 4.849 | -0.004 (-0.08%) | 11,988,085 |
| 26 May 2010 | CNY | 4.702 | 4.8776 | 4.6122 | 4.8531 | 4.8531 | +0.151 (+3.21%) | 14,729,027 |
| 25 May 2010 | CNY | 4.4898 | 4.7551 | 4.4122 | 4.702 | 4.702 | +0.167 (+3.69%) | 15,363,450 |
| 24 May 2010 | CNY | 4.3184 | 4.5388 | 4.3184 | 4.5347 | 4.5347 | +0.245 (+5.71%) | 9,054,854 |
| 21 May 2010 | CNY | 4.0857 | 4.3184 | 4.0816 | 4.2898 | 4.2898 | +0.045 (+1.06%) | 6,570,253 |
| 20 May 2010 | CNY | 4.3633 | 4.3796 | 4.1633 | 4.2449 | 4.2449 | -0.122 (-2.80%) | 13,865,390 |
| 19 May 2010 | CNY | 4.502 | 4.5469 | 4.3592 | 4.3674 | 4.3674 | -0.147 (-3.25%) | 5,684,588 |
| 18 May 2010 | CNY | 4.5265 | 4.5918 | 4.3551 | 4.5143 | 4.5143 | +3.202 (+244.08%) | 7,754,708 |
| 18 May 2010 |
|
|||||||
| 17 May 2010 | CNY | 4.9524 | 4.9878 | 4.5714 | 4.6286 | 4.6286 | -0.386 (-7.70%) | 9,548,068 |
| 14 May 2010 | CNY | 4.917 | 5.0449 | 4.8871 | 5.015 | 5.015 | +0.065 (+1.32%) | 8,542,816 |
| 13 May 2010 | CNY | 4.9796 | 4.985 | 4.7483 | 4.9497 | 4.9497 | +0.019 (+0.39%) | 8,087,322 |
| 12 May 2010 | CNY | 4.8299 | 5.0068 | 4.7674 | 4.9306 | 4.9306 | +0.098 (+2.03%) | 9,888,315 |
| 11 May 2010 | CNY | 4.8789 | 5.0068 | 4.7619 | 4.8327 | 4.8327 | +0.087 (+1.84%) | 12,781,745 |
| 10 May 2010 | CNY | 4.7619 | 4.8844 | 4.5714 | 4.7456 | 4.7456 | -0.082 (-1.69%) | 7,836,547 |
| 7 May 2010 | CNY | 4.8435 | 4.9361 | 4.8191 | 4.8272 | 4.8272 | -0.174 (-3.48%) | 6,566,519 |
| 6 May 2010 | CNY | 5.1918 | 5.2191 | 5.0014 | 5.0014 | 5.0014 | -0.209 (-4.02%) | 7,329,581 |
| 5 May 2010 | CNY | 5.102 | 5.249 | 5.0313 | 5.2109 | 5.2109 | +0.068 (+1.32%) | 7,865,970 |
| 4 May 2010 | CNY | 5.1157 | 5.2245 | 5.0667 | 5.1429 | 5.1429 | -0.019 (-0.37%) | 6,436,666 |
| 30 Apr 2010 | CNY | 5.2517 | 5.2925 | 5.083 | 5.1619 | 5.1619 | -0.09 (-1.71%) | 8,842,075 |
| 29 Apr 2010 | CNY | 5.5646 | 5.6272 | 5.2463 | 5.2517 | 5.2517 | -0.269 (-4.88%) | 9,651,612 |
| 28 Apr 2010 | CNY | 5.5782 | 5.649 | 5.5184 | 5.5211 | 5.5211 | -0.065 (-1.17%) | 6,048,605 |
| 27 Apr 2010 | CNY | 5.8367 | 5.8367 | 5.5238 | 5.5864 | 5.5864 | -0.384 (-6.43%) | 12,629,427 |
| 23 Apr 2010 | CNY | 6.0925 | 6.1469 | 5.932 | 5.9701 | 5.9701 | -0.122 (-2.01%) | 8,876,583 |
| 22 Apr 2010 | CNY | 6.0381 | 6.1469 | 5.9891 | 6.0925 | 6.0925 | +0.038 (+0.63%) | 9,842,054 |
| 21 Apr 2010 | CNY | 5.864 | 6.0653 | 5.8503 | 6.0544 | 6.0544 | +0.15 (+2.53%) | 10,931,607 |
| 20 Apr 2010 | CNY | 5.8095 | 5.9565 | 5.7197 | 5.9048 | 5.9048 | +0.12 (+2.07%) | 12,377,708 |
