| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2010 | CNY | 5.7914 | 5.7914 | 5.4241 | 5.5621 | 5.5621 | -0.227 (-3.92%) | 5,330,164 |
| 1 Jul 2010 | CNY | 5.9221 | 6.0306 | 5.789 | 5.789 | 5.789 | -0.182 (-3.05%) | 2,231,160 |
| 30 Jun 2010 | CNY | 5.9172 | 6.0873 | 5.6706 | 5.9714 | 5.9714 | +0.007 (+0.12%) | 5,877,979 |
| 29 Jun 2010 | CNY | 6.4842 | 6.499 | 5.9196 | 5.964 | 5.964 | -0.52 (-8.02%) | 11,848,837 |
| 28 Jun 2010 | CNY | 6.7135 | 6.7135 | 6.3683 | 6.4842 | 6.4842 | -0.318 (-4.68%) | 8,473,101 |
| 25 Jun 2010 | CNY | 6.7801 | 6.8516 | 6.3437 | 6.8023 | 6.8023 | -0.01 (-0.14%) | 17,096,826 |
| 24 Jun 2010 | CNY | 6.7678 | 6.891 | 6.6963 | 6.8121 | 6.8121 | -0.165 (-2.37%) | 11,254,475 |
| 23 Jun 2010 | CNY | 7.1967 | 7.1967 | 6.6469 | 6.9773 | 6.9773 | -0.222 (-3.08%) | 45,146,585 |
| 22 Jun 2010 | CNY | 7.1474 | 7.2485 | 7.0932 | 7.1992 | 7.1992 | +0.049 (+0.69%) | 3,224,661 |
| 21 Jun 2010 | CNY | 7.1006 | 7.2485 | 6.9034 | 7.1499 | 7.1499 | 0.0 (0.0%) | 7,513,638 |
| 18 Jun 2010 | CNY | 7.6677 | 7.68 | 7.0981 | 7.1499 | 7.1499 | -0.607 (-7.82%) | 10,633,907 |
| 17 Jun 2010 | CNY | 7.6331 | 7.7687 | 7.5937 | 7.7564 | 7.7564 | +0.138 (+1.81%) | 5,707,542 |
| 11 Jun 2010 | CNY | 7.5814 | 7.8328 | 7.5567 | 7.6183 | 7.6183 | +0.037 (+0.49%) | 4,040,497 |
| 10 Jun 2010 | CNY | 7.606 | 7.6923 | 7.4704 | 7.5814 | 7.5814 | -0.022 (-0.29%) | 3,899,142 |
| 9 Jun 2010 | CNY | 7.4408 | 7.7293 | 7.4384 | 7.6036 | 7.6036 | +0.141 (+1.88%) | 4,873,754 |
| 8 Jun 2010 | CNY | 7.3225 | 7.5197 | 7.1992 | 7.463 | 7.463 | +0.141 (+1.92%) | 6,829,002 |
| 7 Jun 2010 | CNY | 6.7776 | 7.3521 | 6.7086 | 7.3225 | 7.3225 | +0.493 (+7.22%) | 11,514,452 |
| 4 Jun 2010 | CNY | 6.9453 | 6.9453 | 6.7037 | 6.8294 | 6.8294 | -0.18 (-2.57%) | 10,041,467 |
| 3 Jun 2010 | CNY | 7.2239 | 7.2732 | 6.9058 | 7.0094 | 7.0094 | -0.19 (-2.64%) | 6,119,064 |
| 2 Jun 2010 | CNY | 7.2485 | 7.3595 | 6.9527 | 7.1992 | 7.1992 | -0.099 (-1.35%) | 6,436,247 |
| 1 Jun 2010 | CNY | 7.717 | 7.7416 | 7.1277 | 7.2978 | 7.2978 | -0.429 (-5.55%) | 2,915,083 |
| 31 May 2010 | CNY | 7.717 | 7.8846 | 7.6923 | 7.7268 | 7.7268 | -0.086 (-1.10%) | 2,503,703 |
| 28 May 2010 | CNY | 7.7737 | 7.8896 | 7.7022 | 7.8131 | 7.8131 | +0.103 (+1.34%) | 3,337,921 |
| 27 May 2010 | CNY | 7.7342 | 7.7515 | 7.5395 | 7.7096 | 7.7096 | +0.005 (+0.06%) | 3,104,251 |
| 26 May 2010 | CNY | 7.9389 | 8.1361 | 7.643 | 7.7046 | 7.7046 | -0.333 (-4.14%) | 2,556,306 |
| 25 May 2010 | CNY | 8.2051 | 8.2051 | 7.9389 | 8.0375 | 8.0375 | -0.185 (-2.25%) | 1,328,230 |
| 24 May 2010 | CNY | 7.9191 | 8.2692 | 7.9191 | 8.2224 | 8.2224 | +0.308 (+3.89%) | 4,421,924 |
| 21 May 2010 | CNY | 7.6825 | 8.0375 | 7.6134 | 7.9142 | 7.9142 | +0.071 (+0.91%) | 1,462,784 |
| 20 May 2010 | CNY | 7.8846 | 8.035 | 7.7539 | 7.8427 | 7.8427 | -0.071 (-0.90%) | 1,789,710 |
| 19 May 2010 | CNY | 7.643 | 7.9808 | 7.4852 | 7.9142 | 7.9142 | +0.101 (+1.29%) | 2,506,571 |
