| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2010 | CNY | 7.6176 | 7.6604 | 7.2842 | 7.3355 | 7.3355 | -0.311 (-4.07%) | 12,684,408 |
| 24 Jun 2010 | CNY | 7.6227 | 7.7288 | 7.5253 | 7.6467 | 7.6467 | -0.046 (-0.60%) | 15,167,862 |
| 23 Jun 2010 | CNY | 7.3355 | 7.7373 | 7.1303 | 7.6928 | 7.6928 | +0.315 (+4.26%) | 31,726,664 |
| 22 Jun 2010 | CNY | 7.3577 | 7.5099 | 7.2722 | 7.3782 | 7.3782 | -0.063 (-0.85%) | 3,795,231 |
| 21 Jun 2010 | CNY | 7.014 | 7.4603 | 6.9251 | 7.4415 | 7.4415 | +0.337 (+4.74%) | 4,644,982 |
| 18 Jun 2010 | CNY | 7.3321 | 7.5475 | 7.0106 | 7.1046 | 7.1046 | -0.263 (-3.57%) | 8,474,988 |
| 17 Jun 2010 | CNY | 7.8655 | 7.9151 | 7.3321 | 7.368 | 7.368 | -0.513 (-6.51%) | 8,026,366 |
| 11 Jun 2010 | CNY | 7.8655 | 7.9647 | 7.7527 | 7.8809 | 7.8809 | -0.065 (-0.82%) | 7,560,040 |
| 10 Jun 2010 | CNY | 7.5441 | 7.9613 | 7.5184 | 7.9459 | 7.9459 | +0.393 (+5.21%) | 10,869,203 |
| 9 Jun 2010 | CNY | 7.5321 | 7.6296 | 7.4347 | 7.5526 | 7.5526 | 0.0 (0.0%) | 9,683,608 |
| 8 Jun 2010 | CNY | 7.3697 | 7.7356 | 7.3697 | 7.5526 | 7.5526 | +0.193 (+2.63%) | 16,490,242 |
| 7 Jun 2010 | CNY | 7.0072 | 7.503 | 6.9764 | 7.3594 | 7.3594 | +0.284 (+4.01%) | 16,782,189 |
| 4 Jun 2010 | CNY | 6.7541 | 7.0961 | 6.619 | 7.0756 | 7.0756 | +0.27 (+3.97%) | 9,917,066 |
| 3 Jun 2010 | CNY | 6.7199 | 6.9696 | 6.7045 | 6.8054 | 6.8054 | +0.086 (+1.27%) | 8,491,270 |
| 2 Jun 2010 | CNY | 6.5831 | 6.7199 | 6.3985 | 6.7199 | 6.7199 | +0.127 (+1.92%) | 6,634,402 |
| 1 Jun 2010 | CNY | 6.5831 | 6.867 | 6.5489 | 6.5934 | 6.5934 | -0.161 (-2.38%) | 8,001,750 |
| 31 May 2010 | CNY | 6.9439 | 7.0602 | 6.7541 | 6.7541 | 6.7541 | -0.258 (-3.68%) | 8,442,904 |
| 28 May 2010 | CNY | 6.7849 | 7.1235 | 6.7849 | 7.0123 | 7.0123 | +0.272 (+4.03%) | 13,125,199 |
| 27 May 2010 | CNY | 6.6515 | 6.8345 | 6.537 | 6.7404 | 6.7404 | +0.111 (+1.68%) | 5,995,599 |
| 26 May 2010 | CNY | 6.6686 | 6.7661 | 6.5746 | 6.6293 | 6.6293 | -0.079 (-1.17%) | 4,747,392 |
| 25 May 2010 | CNY | 6.6242 | 6.7541 | 6.5917 | 6.7079 | 6.7079 | +0.005 (+0.08%) | 9,494,498 |
| 24 May 2010 | CNY | 6.5062 | 6.8071 | 6.4634 | 6.7028 | 6.7028 | +0.282 (+4.39%) | 12,408,900 |
| 21 May 2010 | CNY | 5.9847 | 6.4292 | 5.9231 | 6.4207 | 6.4207 | +0.279 (+4.54%) | 9,184,099 |
| 20 May 2010 | CNY | 6 | 6.2753 | 5.9505 | 6.142 | 6.142 | +0.121 (+2.02%) | 8,258,192 |
| 19 May 2010 | CNY | 5.8804 | 6.1556 | 5.865 | 6.0206 | 6.0206 | +0.219 (+3.77%) | 8,658,057 |
| 18 May 2010 | CNY | 5.8017 | 5.8017 | 5.8017 | 5.8017 | 5.8017 | 0.0 (0.0%) | 0 |
| 17 May 2010 | CNY | 6.1539 | 6.1625 | 5.7812 | 5.8017 | 5.8017 | -0.448 (-7.17%) | 6,646,479 |
| 14 May 2010 | CNY | 6.1898 | 6.2924 | 6.1232 | 6.2497 | 6.2497 | +0.034 (+0.55%) | 6,475,773 |
| 13 May 2010 | CNY | 6.1129 | 6.2377 | 5.9641 | 6.2155 | 6.2155 | +0.149 (+2.45%) | 5,880,627 |
| 12 May 2010 | CNY | 6.0616 | 6.2736 | 5.9847 | 6.0667 | 6.0667 | -0.062 (-1.01%) | 5,185,166 |
