| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2010 | CNY | 4.2667 | 4.3587 | 4.1067 | 4.2 | 4.2 | -0.107 (-2.48%) | 15,005,835 |
| 31 May 2010 | CNY | 4.48 | 4.6507 | 4.2933 | 4.3067 | 4.3067 | -0.172 (-3.84%) | 19,883,737 |
| 27 May 2010 | CNY | 4.3347 | 4.4787 | 4.24 | 4.4787 | 4.4787 | +0.132 (+3.04%) | 12,469,342 |
| 26 May 2010 | CNY | 4.4013 | 4.452 | 4.2907 | 4.3467 | 4.3467 | -0.064 (-1.45%) | 11,406,660 |
| 25 May 2010 | CNY | 4.24 | 4.42 | 4.2267 | 4.4107 | 4.4107 | +0.131 (+3.05%) | 17,488,957 |
| 24 May 2010 | CNY | 4.1093 | 4.3333 | 4.1093 | 4.28 | 4.28 | +0.16 (+3.88%) | 14,115,600 |
| 21 May 2010 | CNY | 3.8827 | 4.1307 | 3.8667 | 4.12 | 4.12 | +0.093 (+2.32%) | 8,749,162 |
| 20 May 2010 | CNY | 4.08 | 4.156 | 3.964 | 4.0267 | 4.0267 | -0.053 (-1.31%) | 11,483,902 |
| 19 May 2010 | CNY | 3.9467 | 4.16 | 3.872 | 4.08 | 4.08 | +0.093 (+2.34%) | 12,743,992 |
| 18 May 2010 | CNY | 3.8933 | 4.1067 | 3.7067 | 3.9867 | 3.9867 | +0.029 (+0.74%) | 10,475,152 |
| 17 May 2010 | CNY | 4.0067 | 4.1453 | 3.9573 | 3.9573 | 3.9573 | -0.109 (-2.69%) | 11,569,057 |
| 14 May 2010 | CNY | 3.96 | 4.1773 | 3.8693 | 4.0667 | 4.0667 | +0.015 (+0.36%) | 10,781,280 |
| 13 May 2010 | CNY | 3.94 | 4.056 | 3.6373 | 4.052 | 4.052 | +0.065 (+1.64%) | 12,934,402 |
| 12 May 2010 | CNY | 4.24 | 4.2933 | 3.8533 | 3.9867 | 3.9867 | -0.289 (-6.77%) | 15,163,687 |
| 11 May 2010 | CNY | 4.1213 | 4.3067 | 4.096 | 4.276 | 4.276 | +0.181 (+4.43%) | 20,509,552 |
| 10 May 2010 | CNY | 4.1173 | 4.1187 | 3.868 | 4.0947 | 4.0947 | -0.005 (-0.13%) | 13,226,737 |
| 7 May 2010 | CNY | 3.8507 | 4.16 | 3.8133 | 4.1 | 4.1 | +0.124 (+3.12%) | 15,101,610 |
| 6 May 2010 | CNY | 4.04 | 4.1747 | 3.9707 | 3.976 | 3.976 | -0.085 (-2.10%) | 13,422,787 |
| 5 May 2010 | CNY | 3.8267 | 4.0907 | 3.8013 | 4.0613 | 4.0613 | +0.163 (+4.17%) | 14,643,787 |
| 4 May 2010 | CNY | 3.8667 | 3.98 | 3.7747 | 3.8987 | 3.8987 | -0.092 (-2.31%) | 19,418,910 |
| 30 Apr 2010 | CNY | 4.2013 | 4.2213 | 3.836 | 3.9907 | 3.9907 | -0.272 (-6.38%) | 11,113,147 |
| 29 Apr 2010 | CNY | 4.3747 | 4.48 | 4.24 | 4.2627 | 4.2627 | -0.088 (-2.02%) | 6,763,245 |
| 28 Apr 2010 | CNY | 4.3613 | 4.5187 | 4.2133 | 4.3507 | 4.3507 | -0.091 (-2.04%) | 6,835,230 |
| 27 Apr 2010 | CNY | 4.6667 | 4.728 | 4.2947 | 4.4413 | 4.4413 | -0.328 (-6.88%) | 13,118,467 |
| 26 Apr 2010 | CNY | 4.68 | 4.8133 | 4.5333 | 4.7693 | 4.7693 | +0.036 (+0.76%) | 15,798,712 |
| 23 Apr 2010 | CNY | 4.3213 | 4.7467 | 4.2707 | 4.7333 | 4.7333 | +0.412 (+9.53%) | 21,231,120 |
| 22 Apr 2010 | CNY | 4.3293 | 4.4373 | 4.2667 | 4.3213 | 4.3213 | -0.009 (-0.22%) | 10,671,847 |
| 21 Apr 2010 | CNY | 4.1667 | 4.36 | 4.0933 | 4.3307 | 4.3307 | +0.197 (+4.78%) | 11,254,500 |
| 20 Apr 2010 | CNY | 3.8947 | 4.24 | 3.8293 | 4.1333 | 4.1333 | +0.245 (+6.31%) | 8,749,500 |
| 19 Apr 2010 | CNY | 4.0133 | 4.08 | 3.868 | 3.888 | 3.888 | -0.153 (-3.79%) | 7,026,750 |
