| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2010 | CNY | 3.802 | 3.848 | 3.592 | 3.8 | 3.8 | +0.004 (+0.11%) | 1,689,015 |
| 1 Jul 2010 | CNY | 3.856 | 3.876 | 3.764 | 3.796 | 3.796 | -0.048 (-1.25%) | 1,025,370 |
| 30 Jun 2010 | CNY | 3.892 | 3.892 | 3.702 | 3.844 | 3.844 | -0.076 (-1.94%) | 1,345,000 |
| 29 Jun 2010 | CNY | 4.13 | 4.152 | 3.9 | 3.92 | 3.92 | -0.192 (-4.67%) | 1,770,500 |
| 28 Jun 2010 | CNY | 4.096 | 4.144 | 4.096 | 4.112 | 4.112 | +0.006 (+0.15%) | 885,630 |
| 25 Jun 2010 | CNY | 4.202 | 4.25 | 4.104 | 4.106 | 4.106 | -0.13 (-3.07%) | 1,163,130 |
| 24 Jun 2010 | CNY | 4.33 | 4.33 | 4.18 | 4.236 | 4.236 | -0.06 (-1.40%) | 1,690,650 |
| 23 Jun 2010 | CNY | 4.366 | 4.366 | 4.216 | 4.296 | 4.296 | -0.072 (-1.65%) | 1,480,020 |
| 22 Jun 2010 | CNY | 4.32 | 4.378 | 4.3 | 4.368 | 4.368 | +0.068 (+1.58%) | 1,163,030 |
| 21 Jun 2010 | CNY | 4.246 | 4.35 | 4.108 | 4.3 | 4.3 | +0.054 (+1.27%) | 1,807,310 |
| 18 Jun 2010 | CNY | 4.432 | 4.432 | 4.236 | 4.246 | 4.246 | -0.186 (-4.20%) | 2,512,405 |
| 17 Jun 2010 | CNY | 4.56 | 4.588 | 4.432 | 4.432 | 4.432 | -0.14 (-3.06%) | 3,179,890 |
| 11 Jun 2010 | CNY | 4.68 | 4.682 | 4.544 | 4.572 | 4.572 | -0.05 (-1.08%) | 3,157,955 |
| 10 Jun 2010 | CNY | 4.62 | 4.764 | 4.604 | 4.622 | 4.622 | -0.02 (-0.43%) | 4,081,725 |
| 9 Jun 2010 | CNY | 4.59 | 4.688 | 4.55 | 4.642 | 4.642 | +0.054 (+1.18%) | 3,545,310 |
| 8 Jun 2010 | CNY | 4.47 | 4.592 | 4.452 | 4.588 | 4.588 | +0.06 (+1.33%) | 3,841,245 |
| 7 Jun 2010 | CNY | 4.62 | 4.62 | 4.412 | 4.528 | 4.528 | -0.142 (-3.04%) | 6,420,215 |
| 4 Jun 2010 | CNY | 4.702 | 4.732 | 4.6 | 4.67 | 4.67 | -0.06 (-1.27%) | 5,747,205 |
| 3 Jun 2010 | CNY | 4.596 | 4.814 | 4.524 | 4.73 | 4.73 | +0.178 (+3.91%) | 12,862,320 |
| 2 Jun 2010 | CNY | 4.42 | 4.58 | 4.376 | 4.552 | 4.552 | +0.132 (+2.99%) | 3,823,135 |
| 1 Jun 2010 | CNY | 4.4 | 4.488 | 4.36 | 4.42 | 4.42 | -0.082 (-1.82%) | 3,554,210 |
| 31 May 2010 | CNY | 4.494 | 4.62 | 4.494 | 4.502 | 4.502 | +0.008 (+0.18%) | 4,384,775 |
| 28 May 2010 | CNY | 4.452 | 4.538 | 4.452 | 4.494 | 4.494 | +0.084 (+1.90%) | 3,915,920 |
| 27 May 2010 | CNY | 4.302 | 4.42 | 4.3 | 4.41 | 4.41 | +0.056 (+1.29%) | 2,104,370 |
| 26 May 2010 | CNY | 4.416 | 4.418 | 4.326 | 4.354 | 4.354 | -0.042 (-0.96%) | 2,182,250 |
| 25 May 2010 | CNY | 4.38 | 4.51 | 4.34 | 4.396 | 4.396 | +0.028 (+0.64%) | 4,801,255 |
| 24 May 2010 | CNY | 4.146 | 4.396 | 4.146 | 4.368 | 4.368 | +0.242 (+5.87%) | 2,994,855 |
| 20 May 2010 | CNY | 4.002 | 4.2 | 4.002 | 4.126 | 4.126 | +0.026 (+0.63%) | 2,432,535 |
| 19 May 2010 | CNY | 4.144 | 4.196 | 3.9 | 4.1 | 4.1 | -0.04 (-0.97%) | 2,691,795 |
| 18 May 2010 | CNY | 4.29 | 4.32 | 4.01 | 4.14 | 4.14 | -0.136 (-3.18%) | 5,189,980 |
