| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2010 | CNY | 3.8056 | 3.9986 | 3.7931 | 3.9972 | 3.9972 | +0.178 (+4.66%) | 11,584,476 |
| 1 Jun 2010 | CNY | 3.8889 | 3.9083 | 3.7917 | 3.8194 | 3.8194 | -0.071 (-1.82%) | 10,417,032 |
| 31 May 2010 | CNY | 3.9819 | 4.0167 | 3.8889 | 3.8903 | 3.8903 | -0.089 (-2.23%) | 9,588,045 |
| 28 May 2010 | CNY | 3.9375 | 4.0278 | 3.9375 | 3.9792 | 3.9792 | +0.032 (+0.81%) | 12,564,669 |
| 27 May 2010 | CNY | 3.8833 | 3.9861 | 3.7778 | 3.9472 | 3.9472 | +0.058 (+1.50%) | 23,830,351 |
| 26 May 2010 | CNY | 4.1458 | 4.1903 | 3.8889 | 3.8889 | 3.8889 | -0.281 (-6.73%) | 32,954,594 |
| 25 May 2010 | CNY | 4.2139 | 4.2139 | 4.1181 | 4.1694 | 4.1694 | -0.065 (-1.54%) | 14,734,915 |
| 24 May 2010 | CNY | 4.1083 | 4.2375 | 4.0972 | 4.2347 | 4.2347 | +0.128 (+3.11%) | 34,551,187 |
| 21 May 2010 | CNY | 3.9972 | 4.125 | 3.9556 | 4.1069 | 4.1069 | +0.024 (+0.58%) | 20,594,793 |
| 20 May 2010 | CNY | 3.9014 | 4.1597 | 3.8944 | 4.0833 | 4.0833 | +0.1 (+2.51%) | 22,403,268 |
| 19 May 2010 | CNY | 3.9181 | 4.0236 | 3.8361 | 3.9833 | 3.9833 | +0.06 (+1.52%) | 13,435,538 |
| 18 May 2010 | CNY | 3.7917 | 3.9236 | 3.6597 | 3.9236 | 3.9236 | +0.132 (+3.48%) | 14,420,937 |
| 17 May 2010 | CNY | 3.875 | 3.9306 | 3.7361 | 3.7917 | 3.7917 | -0.097 (-2.50%) | 14,188,248 |
| 14 May 2010 | CNY | 3.8306 | 4.0292 | 3.75 | 3.8889 | 3.8889 | +0.111 (+2.94%) | 16,321,968 |
| 13 May 2010 | CNY | 3.5833 | 3.8611 | 3.5444 | 3.7778 | 3.7778 | +0.168 (+4.66%) | 15,182,071 |
| 12 May 2010 | CNY | 3.8069 | 3.9514 | 3.5069 | 3.6097 | 3.6097 | -0.286 (-7.34%) | 32,526,770 |
| 11 May 2010 | CNY | 4.0694 | 4.1097 | 3.7639 | 3.8958 | 3.8958 | -0.104 (-2.61%) | 20,688,566 |
| 10 May 2010 | CNY | 4.0833 | 4.1389 | 3.8889 | 4 | 4 | -0.097 (-2.37%) | 26,253,619 |
| 7 May 2010 | CNY | 4.1389 | 4.2069 | 4.0111 | 4.0972 | 4.0972 | -0.118 (-2.80%) | 44,263,029 |
| 6 May 2010 | CNY | 4.0972 | 4.2819 | 4.0833 | 4.2153 | 4.2153 | +0.146 (+3.59%) | 43,792,329 |
| 5 May 2010 | CNY | 3.8958 | 4.0972 | 3.8611 | 4.0694 | 4.0694 | +0.153 (+3.90%) | 33,729,156 |
| 4 May 2010 | CNY | 3.7278 | 3.9847 | 3.6111 | 3.9167 | 3.9167 | +0.167 (+4.45%) | 15,616,857 |
| 30 Apr 2010 | CNY | 3.9278 | 3.9722 | 3.6875 | 3.75 | 3.75 | -0.139 (-3.57%) | 23,366,556 |
| 29 Apr 2010 | CNY | 4.1444 | 4.2083 | 3.875 | 3.8889 | 3.8889 | -0.261 (-6.29%) | 19,075,773 |
| 28 Apr 2010 | CNY | 4.0222 | 4.2083 | 3.9056 | 4.15 | 4.15 | +0.126 (+3.14%) | 12,884,911 |
| 27 Apr 2010 | CNY | 4.1014 | 4.15 | 3.9278 | 4.0236 | 4.0236 | -0.122 (-2.95%) | 13,349,426 |
| 26 Apr 2010 | CNY | 4.1528 | 4.2708 | 4.1194 | 4.1458 | 4.1458 | -0.021 (-0.50%) | 12,582,100 |
| 23 Apr 2010 | CNY | 4.125 | 4.2514 | 4.125 | 4.1667 | 4.1667 | +0.035 (+0.84%) | 21,270,636 |
| 22 Apr 2010 | CNY | 4.0278 | 4.1931 | 4.0139 | 4.1319 | 4.1319 | +0.079 (+1.95%) | 21,257,546 |
| 21 Apr 2010 | CNY | 3.8847 | 4.0819 | 3.8056 | 4.0528 | 4.0528 | +0.168 (+4.33%) | 17,722,130 |
