| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2010 | CNY | 4.9723 | 5.2087 | 4.9239 | 5.1511 | 5.1511 | +0.179 (+3.60%) | 5,614,928 |
| 26 May 2010 | CNY | 4.9542 | 5.0754 | 4.942 | 4.9723 | 4.9723 | -0.03 (-0.61%) | 3,363,768 |
| 25 May 2010 | CNY | 4.936 | 5.0602 | 4.8875 | 5.0026 | 5.0026 | 0.0 (0.0%) | 6,102,013 |
| 24 May 2010 | CNY | 4.7754 | 5.0057 | 4.6996 | 5.0026 | 5.0026 | +0.324 (+6.93%) | 6,129,768 |
| 21 May 2010 | CNY | 4.3633 | 4.6966 | 4.336 | 4.6784 | 4.6784 | +0.179 (+3.97%) | 4,879,565 |
| 20 May 2010 | CNY | 4.633 | 4.6906 | 4.4633 | 4.4997 | 4.4997 | -0.127 (-2.75%) | 3,621,079 |
| 19 May 2010 | CNY | 4.5451 | 4.7057 | 4.4572 | 4.6269 | 4.6269 | +0.076 (+1.66%) | 4,504,518 |
| 18 May 2010 | CNY | 4.4845 | 4.5996 | 4.2966 | 4.5512 | 4.5512 | +0.067 (+1.49%) | 4,237,504 |
| 17 May 2010 | CNY | 4.8421 | 4.8421 | 4.4845 | 4.4845 | 4.4845 | -0.415 (-8.47%) | 3,897,746 |
| 14 May 2010 | CNY | 4.9087 | 4.9814 | 4.7572 | 4.8996 | 4.8996 | -0.036 (-0.74%) | 4,184,152 |
| 13 May 2010 | CNY | 4.9481 | 4.9481 | 4.6693 | 4.936 | 4.936 | +0.027 (+0.56%) | 3,843,882 |
| 12 May 2010 | CNY | 4.8178 | 4.9845 | 4.7572 | 4.9087 | 4.9087 | +0.091 (+1.89%) | 3,346,943 |
| 11 May 2010 | CNY | 5.0148 | 5.0845 | 4.7572 | 4.8178 | 4.8178 | -0.091 (-1.85%) | 4,423,424 |
| 10 May 2010 | CNY | 5.0905 | 5.1663 | 4.6936 | 4.9087 | 4.9087 | -0.236 (-4.59%) | 5,754,473 |
| 7 May 2010 | CNY | 5.1208 | 5.3632 | 4.9996 | 5.1451 | 5.1451 | -0.164 (-3.08%) | 4,585,559 |
| 6 May 2010 | CNY | 5.5299 | 5.7056 | 5.3026 | 5.3087 | 5.3087 | -0.221 (-4.00%) | 5,725,486 |
| 5 May 2010 | CNY | 5.3329 | 5.5875 | 5.1663 | 5.5299 | 5.5299 | +0.167 (+3.11%) | 5,936,921 |
| 4 May 2010 | CNY | 5.3026 | 5.6541 | 5.0663 | 5.3632 | 5.3632 | +3.649 (+212.91%) | 3,960,636 |
| 4 May 2010 |
|
|||||||
| 30 Apr 2010 | CNY | 5.9591 | 5.9955 | 5.4945 | 5.6561 | 5.6561 | -0.242 (-4.11%) | 6,558,905 |
| 29 Apr 2010 | CNY | 6.046 | 6.1813 | 5.8985 | 5.8985 | 5.8985 | -0.147 (-2.44%) | 3,862,768 |
| 28 Apr 2010 | CNY | 6.1389 | 6.2339 | 5.9793 | 6.046 | 6.046 | -0.099 (-1.61%) | 4,103,396 |
| 27 Apr 2010 | CNY | 6.0601 | 6.3389 | 5.8945 | 6.145 | 6.145 | -0.279 (-4.34%) | 7,015,845 |
| 26 Apr 2010 | CNY | 6.6015 | 6.6015 | 6.2056 | 6.4238 | 6.4238 | -0.188 (-2.84%) | 6,773,925 |
| 23 Apr 2010 | CNY | 6.7975 | 6.8358 | 6.5005 | 6.6116 | 6.6116 | -0.17 (-2.50%) | 9,709,764 |
| 22 Apr 2010 | CNY | 6.3793 | 6.7813 | 6.3793 | 6.7813 | 6.7813 | +0.616 (+9.99%) | 16,198,725 |
| 21 Apr 2010 | CNY | 6.1652 | 6.1652 | 6.1652 | 6.1652 | 6.1652 | 0.0 (0.0%) | 0 |
| 20 Apr 2010 | CNY | 6.3834 | 6.3834 | 5.8581 | 6.1652 | 6.1652 | -0.204 (-3.20%) | 6,888,952 |
| 19 Apr 2010 | CNY | 6.4136 | 6.5955 | 6.2985 | 6.3692 | 6.3692 | -0.095 (-1.47%) | 8,400,749 |
| 16 Apr 2010 | CNY | 6.0622 | 6.6076 | 6.048 | 6.4642 | 6.4642 | +0.319 (+5.19%) | 11,335,311 |
| 15 Apr 2010 | CNY | 6.6682 | 6.7187 | 6.0258 | 6.145 | 6.145 | -0.535 (-8.01%) | 14,637,538 |
