| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2010 | CNY | 5.91 | 5.97 | 5.83 | 5.88 | 5.88 | -0.07 (-1.18%) | 4,844,832 |
| 23 Jun 2010 | CNY | 5.9 | 6 | 5.8 | 5.95 | 5.95 | +0.01 (+0.17%) | 7,515,742 |
| 22 Jun 2010 | CNY | 5.96 | 6.04 | 5.91 | 5.94 | 5.94 | -0.04 (-0.67%) | 8,981,947 |
| 21 Jun 2010 | CNY | 5.76 | 6.06 | 5.66 | 5.98 | 5.98 | +0.24 (+4.18%) | 16,817,959 |
| 18 Jun 2010 | CNY | 5.78 | 5.94 | 5.67 | 5.74 | 5.74 | -0.06 (-1.03%) | 10,505,269 |
| 17 Jun 2010 | CNY | 5.72 | 5.98 | 5.7 | 5.8 | 5.8 | +0.11 (+1.93%) | 11,972,903 |
| 11 Jun 2010 | CNY | 5.75 | 5.83 | 5.64 | 5.69 | 5.69 | -0.04 (-0.70%) | 6,222,178 |
| 10 Jun 2010 | CNY | 5.81 | 5.87 | 5.72 | 5.73 | 5.73 | -0.18 (-3.05%) | 9,994,749 |
| 9 Jun 2010 | CNY | 5.55 | 6 | 5.47 | 5.91 | 5.91 | +0.4 (+7.26%) | 17,384,789 |
| 8 Jun 2010 | CNY | 5.45 | 5.55 | 5.41 | 5.51 | 5.51 | +0.06 (+1.10%) | 6,226,563 |
| 7 Jun 2010 | CNY | 5.43 | 5.54 | 5.38 | 5.45 | 5.45 | -0.09 (-1.62%) | 5,358,692 |
| 4 Jun 2010 | CNY | 5.38 | 5.56 | 5.36 | 5.54 | 5.54 | +0.1 (+1.84%) | 5,186,907 |
| 3 Jun 2010 | CNY | 5.56 | 5.59 | 5.43 | 5.44 | 5.44 | -0.12 (-2.16%) | 5,346,921 |
| 2 Jun 2010 | CNY | 5.45 | 5.57 | 5.35 | 5.56 | 5.56 | +0.12 (+2.21%) | 6,830,651 |
| 1 Jun 2010 | CNY | 5.36 | 5.46 | 5.3 | 5.44 | 5.44 | +0.04 (+0.74%) | 5,582,477 |
| 31 May 2010 | CNY | 5.5 | 5.55 | 5.39 | 5.4 | 5.4 | -0.12 (-2.17%) | 6,131,742 |
| 28 May 2010 | CNY | 5.64 | 5.7 | 5.5 | 5.52 | 5.52 | -0.12 (-2.13%) | 6,061,988 |
| 27 May 2010 | CNY | 5.55 | 5.65 | 5.44 | 5.64 | 5.64 | +0.01 (+0.18%) | 6,923,252 |
| 26 May 2010 | CNY | 5.66 | 5.73 | 5.49 | 5.63 | 5.63 | -0.05 (-0.88%) | 6,992,252 |
| 25 May 2010 | CNY | 5.7 | 5.73 | 5.61 | 5.68 | 5.68 | -0.12 (-2.07%) | 8,820,389 |
| 24 May 2010 | CNY | 5.58 | 5.89 | 5.53 | 5.8 | 5.8 | +0.33 (+6.03%) | 15,584,540 |
| 21 May 2010 | CNY | 5.2 | 5.55 | 5.1 | 5.47 | 5.47 | +0.17 (+3.21%) | 11,903,444 |
| 20 May 2010 | CNY | 5.3 | 5.47 | 5.29 | 5.3 | 5.3 | -0.1 (-1.85%) | 5,351,910 |
| 19 May 2010 | CNY | 5.49 | 5.51 | 5.28 | 5.4 | 5.4 | -0.14 (-2.53%) | 7,136,169 |
| 18 May 2010 | CNY | 5.3 | 5.62 | 5.17 | 5.54 | 5.54 | +0.27 (+5.12%) | 10,646,809 |
| 17 May 2010 | CNY | 5.8 | 5.8 | 5.27 | 5.27 | 5.27 | -0.58 (-9.91%) | 8,559,593 |
| 14 May 2010 | CNY | 5.94 | 5.94 | 5.83 | 5.85 | 5.85 | -0.12 (-2.01%) | 5,155,344 |
| 13 May 2010 | CNY | 5.96 | 6 | 5.88 | 5.97 | 5.97 | +0.02 (+0.34%) | 7,250,413 |
| 12 May 2010 | CNY | 5.72 | 5.96 | 5.69 | 5.95 | 5.95 | +0.15 (+2.59%) | 8,412,314 |
| 11 May 2010 | CNY | 6.02 | 6.08 | 5.79 | 5.8 | 5.8 | -0.14 (-2.36%) | 8,915,247 |
