| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2010 | CNY | 4.7 | 4.85 | 4.63 | 4.69 | 4.69 | +0.15 (+3.30%) | 12,870,449 |
| 7 Jul 2010 | CNY | 4.46 | 4.55 | 4.43 | 4.54 | 4.54 | +0.05 (+1.11%) | 5,071,228 |
| 6 Jul 2010 | CNY | 4.41 | 4.52 | 4.38 | 4.49 | 4.49 | +0.07 (+1.58%) | 4,644,664 |
| 5 Jul 2010 | CNY | 4.41 | 4.5 | 4.28 | 4.42 | 4.42 | +0.01 (+0.23%) | 4,135,068 |
| 2 Jul 2010 | CNY | 4.45 | 4.47 | 4.22 | 4.41 | 4.41 | -0.04 (-0.90%) | 5,032,088 |
| 1 Jul 2010 | CNY | 4.45 | 4.54 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 3,590,584 |
| 30 Jun 2010 | CNY | 4.55 | 4.55 | 4.42 | 4.45 | 4.45 | -0.11 (-2.41%) | 4,451,930 |
| 29 Jun 2010 | CNY | 4.86 | 4.87 | 4.55 | 4.56 | 4.56 | -0.3 (-6.17%) | 8,245,269 |
| 28 Jun 2010 | CNY | 4.94 | 4.95 | 4.82 | 4.86 | 4.86 | -0.06 (-1.22%) | 3,700,930 |
| 25 Jun 2010 | CNY | 4.98 | 4.98 | 4.88 | 4.92 | 4.92 | -0.08 (-1.60%) | 4,707,933 |
| 24 Jun 2010 | CNY | 4.96 | 5.01 | 4.95 | 5 | 5 | +0.04 (+0.81%) | 5,278,603 |
| 23 Jun 2010 | CNY | 4.97 | 5.03 | 4.92 | 4.96 | 4.96 | -0.02 (-0.40%) | 4,645,635 |
| 22 Jun 2010 | CNY | 4.95 | 5.02 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 5,661,498 |
| 21 Jun 2010 | CNY | 4.86 | 4.95 | 4.8 | 4.94 | 4.94 | +0.08 (+1.65%) | 4,054,915 |
| 18 Jun 2010 | CNY | 5.01 | 5.01 | 4.83 | 4.86 | 4.86 | -0.15 (-2.99%) | 6,201,737 |
| 17 Jun 2010 | CNY | 5.05 | 5.08 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 4,317,490 |
| 11 Jun 2010 | CNY | 5.02 | 5.06 | 4.98 | 5.01 | 5.01 | +0.01 (+0.20%) | 6,128,167 |
| 10 Jun 2010 | CNY | 5.04 | 5.05 | 4.97 | 5 | 5 | -0.05 (-0.99%) | 7,518,217 |
| 9 Jun 2010 | CNY | 4.92 | 5.06 | 4.9 | 5.05 | 5.05 | +0.12 (+2.43%) | 9,738,353 |
| 8 Jun 2010 | CNY | 4.85 | 5 | 4.85 | 4.93 | 4.93 | +0.06 (+1.23%) | 6,700,118 |
| 7 Jun 2010 | CNY | 4.83 | 4.91 | 4.81 | 4.87 | 4.87 | -0.09 (-1.81%) | 5,101,386 |
| 4 Jun 2010 | CNY | 4.95 | 4.98 | 4.9 | 4.96 | 4.96 | -0.01 (-0.20%) | 4,309,866 |
| 3 Jun 2010 | CNY | 5.09 | 5.09 | 4.96 | 4.97 | 4.97 | -0.08 (-1.58%) | 7,942,575 |
| 2 Jun 2010 | CNY | 4.98 | 5.14 | 4.97 | 5.05 | 5.05 | +0.12 (+2.43%) | 11,792,969 |
| 1 Jun 2010 | CNY | 5.01 | 5.06 | 4.85 | 4.93 | 4.93 | -0.1 (-1.99%) | 9,130,422 |
| 31 May 2010 | CNY | 5.2 | 5.25 | 5.02 | 5.03 | 5.03 | -0.21 (-4.01%) | 8,633,351 |
| 28 May 2010 | CNY | 5.3 | 5.38 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 12,738,121 |
| 27 May 2010 | CNY | 5.17 | 5.25 | 5.06 | 5.23 | 5.23 | +0.05 (+0.97%) | 11,027,172 |
| 26 May 2010 | CNY | 5.15 | 5.21 | 5.08 | 5.18 | 5.18 | +0.07 (+1.37%) | 7,473,893 |
| 25 May 2010 | CNY | 5.18 | 5.22 | 5.08 | 5.11 | 5.11 | -0.16 (-3.04%) | 11,962,389 |
