| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2010 | CNY | 7.92 | 8.05 | 7.86 | 7.94 | 7.94 | -0.03 (-0.38%) | 5,450,212 |
| 9 Jun 2010 | CNY | 7.82 | 8.03 | 7.72 | 7.97 | 7.97 | +0.3 (+3.91%) | 8,964,424 |
| 8 Jun 2010 | CNY | 7.42 | 7.74 | 7.42 | 7.67 | 7.67 | +0.23 (+3.09%) | 5,927,110 |
| 7 Jun 2010 | CNY | 7.34 | 7.52 | 7.31 | 7.44 | 7.44 | -0.14 (-1.85%) | 2,984,743 |
| 4 Jun 2010 | CNY | 7.49 | 7.65 | 7.44 | 7.58 | 7.58 | +0.01 (+0.13%) | 3,341,295 |
| 3 Jun 2010 | CNY | 7.63 | 7.84 | 7.51 | 7.57 | 7.57 | +0.01 (+0.13%) | 5,533,641 |
| 2 Jun 2010 | CNY | 7.44 | 7.57 | 7.29 | 7.56 | 7.56 | +0.12 (+1.61%) | 3,920,200 |
| 1 Jun 2010 | CNY | 7.7 | 7.79 | 7.23 | 7.44 | 7.44 | -0.3 (-3.88%) | 5,405,531 |
| 31 May 2010 | CNY | 8.05 | 8.17 | 7.68 | 7.74 | 7.74 | -0.44 (-5.38%) | 4,861,777 |
| 28 May 2010 | CNY | 8.3 | 8.3 | 8.11 | 8.18 | 8.18 | -0.02 (-0.24%) | 7,119,061 |
| 27 May 2010 | CNY | 8.06 | 8.36 | 8 | 8.2 | 8.2 | +0.16 (+1.99%) | 13,643,214 |
| 26 May 2010 | CNY | 7.75 | 8.13 | 7.63 | 8.04 | 8.04 | +0.39 (+5.10%) | 12,286,941 |
| 25 May 2010 | CNY | 7.78 | 7.86 | 7.53 | 7.65 | 7.65 | -0.24 (-3.04%) | 8,177,652 |
| 24 May 2010 | CNY | 7.45 | 7.96 | 7.42 | 7.89 | 7.89 | +0.42 (+5.62%) | 7,347,371 |
| 21 May 2010 | CNY | 7.24 | 7.49 | 7.03 | 7.47 | 7.47 | +0.02 (+0.27%) | 6,913,066 |
| 20 May 2010 | CNY | 7.78 | 8 | 7.43 | 7.45 | 7.45 | -0.47 (-5.93%) | 7,323,221 |
| 19 May 2010 | CNY | 8 | 8.12 | 7.71 | 7.92 | 7.92 | -0.16 (-1.98%) | 4,240,684 |
| 18 May 2010 | CNY | 7.98 | 8.15 | 7.7 | 8.08 | 8.08 | +0.18 (+2.28%) | 4,268,054 |
| 17 May 2010 | CNY | 8.4 | 8.4 | 7.85 | 7.9 | 7.9 | -0.61 (-7.17%) | 7,115,644 |
| 14 May 2010 | CNY | 8.37 | 8.59 | 8.22 | 8.51 | 8.51 | +0.06 (+0.71%) | 4,847,335 |
| 13 May 2010 | CNY | 8.43 | 8.48 | 8.12 | 8.45 | 8.45 | +0.18 (+2.18%) | 4,309,607 |
| 12 May 2010 | CNY | 8.11 | 8.35 | 8 | 8.27 | 8.27 | -0.01 (-0.12%) | 5,456,743 |
| 11 May 2010 | CNY | 8.68 | 8.7 | 8.23 | 8.28 | 8.28 | -0.16 (-1.90%) | 4,834,674 |
| 10 May 2010 | CNY | 8.45 | 8.7 | 8.11 | 8.44 | 8.44 | -0.15 (-1.75%) | 5,334,622 |
| 7 May 2010 | CNY | 8.97 | 9.19 | 8.52 | 8.59 | 8.59 | -0.63 (-6.83%) | 6,394,700 |
| 6 May 2010 | CNY | 9.56 | 9.75 | 9.1 | 9.22 | 9.22 | -0.34 (-3.56%) | 6,501,108 |
| 5 May 2010 | CNY | 9.15 | 9.58 | 9.05 | 9.56 | 9.56 | +0.35 (+3.80%) | 6,352,495 |
| 4 May 2010 | CNY | 9.1 | 9.33 | 9.01 | 9.21 | 9.21 | -0.17 (-1.81%) | 3,040,940 |
| 30 Apr 2010 | CNY | 9.22 | 9.39 | 8.81 | 9.38 | 9.38 | +0.32 (+3.53%) | 5,605,552 |
| 29 Apr 2010 | CNY | 9.38 | 9.58 | 9.03 | 9.06 | 9.06 | -0.31 (-3.31%) | 4,973,136 |
