| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2010 | CNY | 4.3293 | 4.3678 | 4.1058 | 4.238 | 4.238 | -0.132 (-3.03%) | 9,809,596 |
| 31 May 2010 | CNY | 4.6514 | 4.6827 | 4.351 | 4.3702 | 4.3702 | -0.329 (-7.01%) | 12,288,315 |
| 28 May 2010 | CNY | 4.5625 | 4.863 | 4.4712 | 4.6995 | 4.6995 | +0.149 (+3.27%) | 18,335,861 |
| 27 May 2010 | CNY | 4.4615 | 4.6154 | 4.2909 | 4.5505 | 4.5505 | +0.091 (+2.05%) | 10,935,662 |
| 26 May 2010 | CNY | 4.5361 | 4.6298 | 4.375 | 4.4591 | 4.4591 | -0.089 (-1.96%) | 11,920,621 |
| 25 May 2010 | CNY | 4.387 | 4.5673 | 4.3341 | 4.5481 | 4.5481 | +0.084 (+1.89%) | 21,124,812 |
| 24 May 2010 | CNY | 4.3389 | 4.5553 | 4.2164 | 4.4639 | 4.4639 | +0.296 (+7.09%) | 20,739,580 |
| 21 May 2010 | CNY | 3.7236 | 4.1683 | 3.6659 | 4.1683 | 4.1683 | +0.38 (+10.03%) | 17,518,616 |
| 20 May 2010 | CNY | 3.6587 | 3.7909 | 3.6298 | 3.7885 | 3.7885 | +0.091 (+2.47%) | 11,294,208 |
| 19 May 2010 | CNY | 3.6274 | 3.762 | 3.5649 | 3.6971 | 3.6971 | +0.055 (+1.52%) | 5,968,102 |
| 18 May 2010 | CNY | 3.6322 | 3.726 | 3.5096 | 3.6418 | 3.6418 | +0.012 (+0.33%) | 4,062,918 |
| 17 May 2010 | CNY | 3.7981 | 3.8414 | 3.6298 | 3.6298 | 3.6298 | -0.243 (-6.27%) | 4,711,116 |
| 14 May 2010 | CNY | 3.8654 | 3.9375 | 3.7909 | 3.8726 | 3.8726 | -0.002 (-0.06%) | 6,837,471 |
| 13 May 2010 | CNY | 3.7981 | 3.8942 | 3.6082 | 3.875 | 3.875 | +0.077 (+2.02%) | 4,192,938 |
| 12 May 2010 | CNY | 3.726 | 3.8942 | 3.6731 | 3.7981 | 3.7981 | +0.022 (+0.57%) | 3,414,415 |
| 11 May 2010 | CNY | 4.0024 | 4.0577 | 3.7548 | 3.7764 | 3.7764 | -0.12 (-3.08%) | 6,087,373 |
| 10 May 2010 | CNY | 4.1851 | 4.3149 | 3.8125 | 3.8966 | 3.8966 | -0.339 (-8.00%) | 5,591,805 |
| 7 May 2010 | CNY | 4.2668 | 4.3654 | 4.1611 | 4.2356 | 4.2356 | -0.113 (-2.60%) | 3,414,956 |
| 6 May 2010 | CNY | 4.3269 | 4.4183 | 4.1851 | 4.3486 | 4.3486 | +0.024 (+0.56%) | 4,924,637 |
| 5 May 2010 | CNY | 4.226 | 4.3269 | 4.0914 | 4.3245 | 4.3245 | +0.086 (+2.04%) | 5,348,890 |
| 4 May 2010 | CNY | 4.351 | 4.5601 | 4.2043 | 4.238 | 4.238 | +3.133 (+283.43%) | 4,897,884 |
| 4 May 2010 |
|
|||||||
| 30 Apr 2010 | CNY | 4.9461 | 4.9461 | 4.4624 | 4.5979 | 4.5979 | -0.233 (-4.83%) | 3,766,070 |
| 29 Apr 2010 | CNY | 4.8077 | 5.0408 | 4.8077 | 4.831 | 4.831 | -0.134 (-2.70%) | 5,553,840 |
| 28 Apr 2010 | CNY | 5.303 | 5.3059 | 4.965 | 4.965 | 4.965 | -0.552 (-10.01%) | 13,107,494 |
| 27 Apr 2010 | CNY | 5.6308 | 5.6308 | 5.3919 | 5.5172 | 5.5172 | -0.157 (-2.77%) | 6,826,838 |
| 26 Apr 2010 | CNY | 5.6119 | 5.6891 | 5.6119 | 5.6745 | 5.6745 | +0.083 (+1.48%) | 9,738,430 |
| 23 Apr 2010 | CNY | 5.5478 | 5.6862 | 5.4895 | 5.5915 | 5.5915 | +0.023 (+0.42%) | 5,710,237 |
| 22 Apr 2010 | CNY | 5.6017 | 5.6046 | 5.4749 | 5.5682 | 5.5682 | +0.137 (+2.52%) | 10,599,546 |
| 21 Apr 2010 | CNY | 5.4312 | 5.4312 | 5.4312 | 5.4312 | 5.4312 | 0.0 (0.0%) | 0 |
| 20 Apr 2010 | CNY | 5.3875 | 5.4312 | 5.2171 | 5.4312 | 5.4312 | +0.101 (+1.89%) | 2,879,530 |
