| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2010 | CNY | 3.3839 | 3.5714 | 3.3839 | 3.5469 | 3.5469 | +0.101 (+2.92%) | 11,798,532 |
| 31 May 2010 | CNY | 3.5134 | 3.5826 | 3.4464 | 3.4464 | 3.4464 | -0.127 (-3.56%) | 7,422,159 |
| 28 May 2010 | CNY | 3.6161 | 3.6295 | 3.4978 | 3.5737 | 3.5737 | -0.033 (-0.93%) | 12,902,077 |
| 27 May 2010 | CNY | 3.6272 | 3.6473 | 3.5335 | 3.6071 | 3.6071 | -0.009 (-0.25%) | 16,950,080 |
| 26 May 2010 | CNY | 3.538 | 3.6384 | 3.4955 | 3.6161 | 3.6161 | +0.034 (+0.94%) | 16,684,407 |
| 25 May 2010 | CNY | 3.442 | 3.5938 | 3.433 | 3.5826 | 3.5826 | +0.085 (+2.42%) | 15,921,700 |
| 24 May 2010 | CNY | 3.3951 | 3.5692 | 3.3906 | 3.4978 | 3.4978 | +0.114 (+3.37%) | 13,907,514 |
| 21 May 2010 | CNY | 3.2076 | 3.3884 | 3.1496 | 3.3839 | 3.3839 | +0.071 (+2.16%) | 6,196,202 |
| 20 May 2010 | CNY | 3.4286 | 3.471 | 3.3058 | 3.3125 | 3.3125 | -0.12 (-3.51%) | 7,669,101 |
| 19 May 2010 | CNY | 3.4107 | 3.5268 | 3.3147 | 3.433 | 3.433 | -0.027 (-0.77%) | 10,485,077 |
| 18 May 2010 | CNY | 3.3683 | 3.4799 | 3.2589 | 3.4598 | 3.4598 | +0.034 (+0.98%) | 11,926,432 |
| 17 May 2010 | CNY | 3.1406 | 3.5067 | 3.1138 | 3.4263 | 3.4263 | +0.239 (+7.49%) | 20,807,131 |
| 13 May 2010 | CNY | 3.1496 | 3.1875 | 3.0848 | 3.1875 | 3.1875 | +0.038 (+1.20%) | 4,404,072 |
| 12 May 2010 | CNY | 3.2478 | 3.2813 | 3.0335 | 3.1496 | 3.1496 | -0.132 (-4.01%) | 7,757,039 |
| 11 May 2010 | CNY | 3.288 | 3.3772 | 3.2366 | 3.2813 | 3.2813 | +0.007 (+0.20%) | 8,891,254 |
| 10 May 2010 | CNY | 3.2255 | 3.3393 | 3.1161 | 3.2746 | 3.2746 | -0.029 (-0.88%) | 5,957,181 |
| 7 May 2010 | CNY | 3.1696 | 3.3103 | 3.1674 | 3.3036 | 3.3036 | +0.067 (+2.07%) | 8,142,713 |
| 6 May 2010 | CNY | 3.2813 | 3.3103 | 3.1942 | 3.2366 | 3.2366 | -0.045 (-1.36%) | 5,003,550 |
| 5 May 2010 | CNY | 3.192 | 3.3237 | 3.1429 | 3.2813 | 3.2813 | +0.049 (+1.52%) | 3,408,222 |
| 4 May 2010 | CNY | 3.1719 | 3.2813 | 3.1473 | 3.2321 | 3.2321 | -0.071 (-2.16%) | 4,083,018 |
| 30 Apr 2010 | CNY | 3.4308 | 3.4308 | 3.1027 | 3.3036 | 3.3036 | -0.118 (-3.46%) | 9,236,236 |
| 29 Apr 2010 | CNY | 3.4241 | 3.4933 | 3.3973 | 3.4219 | 3.4219 | +0.013 (+0.39%) | 5,018,482 |
| 28 Apr 2010 | CNY | 3.5045 | 3.5558 | 3.3929 | 3.4085 | 3.4085 | -0.136 (-3.84%) | 5,362,076 |
| 27 Apr 2010 | CNY | 3.5647 | 3.5647 | 3.4866 | 3.5446 | 3.5446 | -0.038 (-1.06%) | 7,438,744 |
| 26 Apr 2010 | CNY | 3.5848 | 3.6138 | 3.538 | 3.5826 | 3.5826 | 0.0 (0.0%) | 6,734,994 |
| 23 Apr 2010 | CNY | 3.5089 | 3.6384 | 3.4866 | 3.5826 | 3.5826 | +0.042 (+1.20%) | 11,323,168 |
| 22 Apr 2010 | CNY | 3.4933 | 3.5848 | 3.4821 | 3.5402 | 3.5402 | +0.013 (+0.38%) | 11,808,379 |
| 21 Apr 2010 | CNY | 3.3281 | 3.5491 | 3.3036 | 3.5268 | 3.5268 | +0.196 (+5.90%) | 12,473,865 |
| 20 Apr 2010 | CNY | 3.3929 | 3.4487 | 3.2991 | 3.3304 | 3.3304 | -0.085 (-2.48%) | 9,442,370 |
| 19 Apr 2010 | CNY | 3.4241 | 3.5268 | 3.3839 | 3.4152 | 3.4152 | -0.076 (-2.17%) | 7,749,638 |
