| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2010 | CNY | 4.3956 | 4.4444 | 4.2444 | 4.4178 | 4.4178 | +0.107 (+2.48%) | 1,604,088 |
| 30 Jun 2010 | CNY | 4.4489 | 4.4889 | 4.3111 | 4.3111 | 4.3111 | -0.204 (-4.53%) | 1,540,788 |
| 29 Jun 2010 | CNY | 4.8533 | 4.8533 | 4.5156 | 4.5156 | 4.5156 | -0.333 (-6.87%) | 2,470,043 |
| 28 Jun 2010 | CNY | 4.9733 | 4.9733 | 4.8 | 4.8489 | 4.8489 | -0.124 (-2.50%) | 1,371,377 |
| 25 Jun 2010 | CNY | 4.9467 | 5.0267 | 4.8889 | 4.9733 | 4.9733 | -0.004 (-0.09%) | 1,265,640 |
| 24 Jun 2010 | CNY | 4.96 | 5.0178 | 4.9378 | 4.9778 | 4.9778 | -0.031 (-0.62%) | 1,149,590 |
| 23 Jun 2010 | CNY | 5.04 | 5.0489 | 4.9422 | 5.0089 | 5.0089 | -0.031 (-0.62%) | 1,093,250 |
| 22 Jun 2010 | CNY | 5.0222 | 5.0622 | 4.9778 | 5.04 | 5.04 | 0.0 (0.0%) | 1,958,082 |
| 21 Jun 2010 | CNY | 4.8444 | 5.0889 | 4.8444 | 5.04 | 5.04 | +0.196 (+4.04%) | 2,532,390 |
| 18 Jun 2010 | CNY | 5.0222 | 5.0533 | 4.6711 | 4.8444 | 4.8444 | -0.209 (-4.13%) | 1,886,319 |
| 17 Jun 2010 | CNY | 5.1156 | 5.1289 | 5.0222 | 5.0533 | 5.0533 | -0.013 (-0.26%) | 1,661,078 |
| 11 Jun 2010 | CNY | 5.1156 | 5.1956 | 5.0222 | 5.0667 | 5.0667 | +1.657 (+48.60%) | 2,329,508 |
| 11 Jun 2010 |
|
|||||||
| 10 Jun 2010 | CNY | 5.094 | 5.159 | 5.012 | 5.1145 | 5.1145 | +0.021 (+0.40%) | 3,255,563 |
| 9 Jun 2010 | CNY | 5.1009 | 5.1214 | 5.0291 | 5.094 | 5.094 | +0.048 (+0.95%) | 2,255,075 |
| 8 Jun 2010 | CNY | 4.988 | 5.0598 | 4.9402 | 5.0462 | 5.0462 | +0.021 (+0.41%) | 1,790,538 |
| 7 Jun 2010 | CNY | 4.8718 | 5.0496 | 4.865 | 5.0256 | 5.0256 | -0.048 (-0.94%) | 2,392,266 |
| 4 Jun 2010 | CNY | 5.053 | 5.118 | 4.9709 | 5.0735 | 5.0735 | -0.058 (-1.13%) | 2,640,198 |
| 3 Jun 2010 | CNY | 4.9915 | 5.2581 | 4.947 | 5.1316 | 5.1316 | +0.075 (+1.49%) | 8,816,698 |
| 2 Jun 2010 | CNY | 4.6188 | 5.0564 | 4.5436 | 5.0564 | 5.0564 | +0.373 (+7.96%) | 4,450,595 |
| 1 Jun 2010 | CNY | 4.7282 | 4.7487 | 4.547 | 4.6838 | 4.6838 | -0.048 (-1.01%) | 1,974,179 |
| 31 May 2010 | CNY | 4.8376 | 4.9299 | 4.718 | 4.7316 | 4.7316 | -0.157 (-3.22%) | 2,040,988 |
| 28 May 2010 | CNY | 4.8479 | 5.0154 | 4.8376 | 4.8889 | 4.8889 | +0.051 (+1.06%) | 2,756,192 |
| 27 May 2010 | CNY | 4.7419 | 4.8547 | 4.7043 | 4.8376 | 4.8376 | +0.051 (+1.07%) | 2,055,125 |
| 26 May 2010 | CNY | 4.6838 | 4.8205 | 4.6496 | 4.7863 | 4.7863 | +0.102 (+2.19%) | 1,707,068 |
| 25 May 2010 | CNY | 4.7863 | 4.8034 | 4.6427 | 4.6838 | 4.6838 | -0.12 (-2.49%) | 1,783,626 |
| 24 May 2010 | CNY | 4.694 | 4.8444 | 4.6188 | 4.8034 | 4.8034 | +0.157 (+3.38%) | 2,625,395 |
| 21 May 2010 | CNY | 4.5128 | 4.6462 | 4.3385 | 4.6462 | 4.6462 | -0.003 (-0.07%) | 2,250,968 |
| 19 May 2010 | CNY | 4.735 | 4.7795 | 4.547 | 4.6496 | 4.6496 | -0.147 (-3.06%) | 1,518,645 |
| 18 May 2010 | CNY | 4.8684 | 4.8889 | 4.4889 | 4.7966 | 4.7966 | -0.089 (-1.82%) | 2,625,310 |
| 17 May 2010 | CNY | 5.1966 | 5.1966 | 4.8855 | 4.8855 | 4.8855 | -0.315 (-6.05%) | 2,737,852 |
