| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2010 | CNY | 5.0962 | 5.3002 | 4.9734 | 5.2565 | 5.2565 | +0.198 (+3.91%) | 5,468,933 |
| 1 Jul 2010 | CNY | 5.0587 | 5.0983 | 4.9359 | 5.0587 | 5.0587 | -0.008 (-0.17%) | 2,144,903 |
| 30 Jun 2010 | CNY | 4.9963 | 5.0775 | 4.9297 | 5.0671 | 5.0671 | +0.01 (+0.21%) | 2,572,699 |
| 29 Jun 2010 | CNY | 5.3752 | 5.4106 | 5.0567 | 5.0567 | 5.0567 | -0.304 (-5.67%) | 4,476,780 |
| 28 Jun 2010 | CNY | 5.4751 | 5.5188 | 5.3502 | 5.3606 | 5.3606 | -0.146 (-2.65%) | 3,498,481 |
| 25 Jun 2010 | CNY | 5.675 | 5.7041 | 5.4813 | 5.5063 | 5.5063 | -0.173 (-3.04%) | 3,760,304 |
| 24 Jun 2010 | CNY | 5.7374 | 5.8186 | 5.6229 | 5.6791 | 5.6791 | -0.058 (-1.02%) | 3,084,283 |
| 23 Jun 2010 | CNY | 5.6229 | 5.8061 | 5.5896 | 5.7374 | 5.7374 | +0.096 (+1.70%) | 3,466,321 |
| 22 Jun 2010 | CNY | 5.6354 | 5.7353 | 5.6021 | 5.6416 | 5.6416 | +0.01 (+0.18%) | 2,956,023 |
| 21 Jun 2010 | CNY | 5.4085 | 5.6396 | 5.3377 | 5.6312 | 5.6312 | +0.221 (+4.08%) | 3,719,387 |
| 18 Jun 2010 | CNY | 5.5896 | 5.6396 | 5.371 | 5.4106 | 5.4106 | -0.225 (-3.99%) | 3,775,949 |
| 17 Jun 2010 | CNY | 5.9248 | 5.9331 | 5.6229 | 5.6354 | 5.6354 | -0.219 (-3.73%) | 3,480,241 |
| 11 Jun 2010 | CNY | 5.8706 | 5.9435 | 5.8394 | 5.854 | 5.854 | +0.017 (+0.29%) | 4,461,087 |
| 10 Jun 2010 | CNY | 5.7624 | 5.8956 | 5.7249 | 5.8373 | 5.8373 | +0.112 (+1.96%) | 4,262,104 |
| 9 Jun 2010 | CNY | 5.7811 | 5.8706 | 5.6999 | 5.7249 | 5.7249 | -0.031 (-0.54%) | 7,346,032 |
| 8 Jun 2010 | CNY | 5.6874 | 5.7874 | 5.5792 | 5.7561 | 5.7561 | +0.081 (+1.43%) | 5,650,882 |
| 7 Jun 2010 | CNY | 5.3877 | 5.7208 | 5.3606 | 5.675 | 5.675 | +0.162 (+2.95%) | 7,553,815 |
| 4 Jun 2010 | CNY | 5.3294 | 5.5251 | 5.244 | 5.5126 | 5.5126 | +0.171 (+3.20%) | 4,892,168 |
| 3 Jun 2010 | CNY | 5.2586 | 5.4522 | 5.2586 | 5.3419 | 5.3419 | +0.1 (+1.91%) | 5,093,058 |
| 2 Jun 2010 | CNY | 5.115 | 5.2419 | 5.0005 | 5.2419 | 5.2419 | +0.127 (+2.48%) | 2,333,457 |
| 1 Jun 2010 | CNY | 5.2732 | 5.344 | 5.0483 | 5.115 | 5.115 | -0.246 (-4.58%) | 3,295,568 |
| 31 May 2010 | CNY | 5.5584 | 5.6104 | 5.3606 | 5.3606 | 5.3606 | -0.177 (-3.20%) | 3,319,841 |
| 28 May 2010 | CNY | 5.5938 | 5.5938 | 5.473 | 5.5376 | 5.5376 | +0.021 (+0.38%) | 3,573,796 |
| 27 May 2010 | CNY | 5.3669 | 5.5334 | 5.3294 | 5.5167 | 5.5167 | +0.117 (+2.16%) | 3,437,538 |
| 26 May 2010 | CNY | 5.4376 | 5.4813 | 5.3544 | 5.4002 | 5.4002 | -0.037 (-0.69%) | 2,376,497 |
| 25 May 2010 | CNY | 5.4126 | 5.5084 | 5.3564 | 5.4376 | 5.4376 | +0.002 (+0.04%) | 3,780,354 |
| 24 May 2010 | CNY | 5.2045 | 5.4543 | 5.2045 | 5.4355 | 5.4355 | +0.271 (+5.24%) | 5,968,014 |
| 21 May 2010 | CNY | 4.888 | 5.1753 | 4.8526 | 5.1649 | 5.1649 | +0.123 (+2.44%) | 3,434,934 |
| 20 May 2010 | CNY | 5.1379 | 5.2357 | 5.04 | 5.0421 | 5.0421 | -0.142 (-2.73%) | 2,628,891 |
| 19 May 2010 | CNY | 5.0067 | 5.2357 | 4.9442 | 5.1837 | 5.1837 | +0.177 (+3.54%) | 4,569,138 |
