| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2010 | CNY | 4.0815 | 4.095 | 3.7195 | 3.9457 | 3.9457 | -0.131 (-3.22%) | 5,564,227 |
| 1 Jul 2010 | CNY | 4.1177 | 4.1765 | 4.0724 | 4.0769 | 4.0769 | -0.05 (-1.21%) | 3,016,811 |
| 30 Jun 2010 | CNY | 4.3665 | 4.3665 | 4.0769 | 4.1267 | 4.1267 | -0.294 (-6.65%) | 5,058,939 |
| 29 Jun 2010 | CNY | 4.7738 | 4.7964 | 4.3891 | 4.4208 | 4.4208 | -0.348 (-7.31%) | 5,871,539 |
| 28 Jun 2010 | CNY | 4.905 | 4.9548 | 4.7557 | 4.7692 | 4.7692 | -0.136 (-2.77%) | 3,306,190 |
| 25 Jun 2010 | CNY | 4.8371 | 4.9321 | 4.8235 | 4.905 | 4.905 | +0.068 (+1.40%) | 3,301,333 |
| 24 Jun 2010 | CNY | 4.8824 | 4.9186 | 4.8054 | 4.8371 | 4.8371 | -0.045 (-0.93%) | 2,707,291 |
| 23 Jun 2010 | CNY | 5 | 5 | 4.7964 | 4.8824 | 4.8824 | -0.131 (-2.62%) | 4,359,777 |
| 22 Jun 2010 | CNY | 5.0362 | 5.0543 | 4.9548 | 5.0136 | 5.0136 | 0.0 (0.0%) | 3,758,487 |
| 21 Jun 2010 | CNY | 4.8462 | 5.0634 | 4.7873 | 5.0136 | 5.0136 | +0.149 (+3.07%) | 5,143,761 |
| 18 Jun 2010 | CNY | 5.2443 | 5.267 | 4.8416 | 4.8643 | 4.8643 | -0.416 (-7.88%) | 7,143,645 |
| 17 Jun 2010 | CNY | 5.3032 | 5.4299 | 5.2398 | 5.2805 | 5.2805 | -0.023 (-0.43%) | 6,478,170 |
| 11 Jun 2010 | CNY | 5.2941 | 5.3891 | 5.2353 | 5.3032 | 5.3032 | -0.059 (-1.10%) | 8,746,987 |
| 10 Jun 2010 | CNY | 5.2081 | 5.5113 | 5.2036 | 5.362 | 5.362 | +0.285 (+5.62%) | 18,962,014 |
| 8 Jun 2010 | CNY | 5.0905 | 5.1674 | 4.9864 | 5.0769 | 5.0769 | -0.018 (-0.36%) | 5,291,312 |
| 7 Jun 2010 | CNY | 5.0679 | 5.1765 | 4.9774 | 5.095 | 5.095 | -0.077 (-1.49%) | 4,876,099 |
| 4 Jun 2010 | CNY | 5.1358 | 5.2353 | 5.0724 | 5.172 | 5.172 | -0.086 (-1.63%) | 5,725,709 |
| 3 Jun 2010 | CNY | 5.2036 | 5.4118 | 5.2036 | 5.2579 | 5.2579 | +0.063 (+1.22%) | 13,220,511 |
| 2 Jun 2010 | CNY | 5.2036 | 5.2624 | 4.8959 | 5.1946 | 5.1946 | -0.009 (-0.17%) | 11,141,091 |
| 1 Jun 2010 | CNY | 5.3846 | 5.543 | 5.1086 | 5.2036 | 5.2036 | -0.281 (-5.12%) | 17,148,223 |
| 31 May 2010 | CNY | 5.2851 | 5.7149 | 5.2036 | 5.4842 | 5.4842 | +0.19 (+3.59%) | 25,145,488 |
| 28 May 2010 | CNY | 4.8507 | 5.3122 | 4.8507 | 5.2941 | 5.2941 | +0.457 (+9.45%) | 16,745,178 |
| 27 May 2010 | CNY | 4.629 | 4.8824 | 4.6063 | 4.8371 | 4.8371 | +0.217 (+4.70%) | 7,898,853 |
| 26 May 2010 | CNY | 4.7059 | 4.7466 | 4.5611 | 4.6199 | 4.6199 | -0.072 (-1.54%) | 4,974,283 |
| 25 May 2010 | CNY | 4.8054 | 4.8643 | 4.6606 | 4.6923 | 4.6923 | -0.113 (-2.35%) | 6,156,151 |
| 24 May 2010 | CNY | 4.6833 | 4.8869 | 4.6516 | 4.8054 | 4.8054 | +2.071 (+75.73%) | 4,389,681 |
| 24 May 2010 |
|
|||||||
| 21 May 2010 | CNY | 4.4887 | 4.6576 | 4.3831 | 4.6486 | 4.6486 | +0.048 (+1.05%) | 5,691,672 |
| 20 May 2010 | CNY | 4.6094 | 4.7602 | 4.5882 | 4.6003 | 4.6003 | -0.06 (-1.29%) | 4,046,955 |
| 19 May 2010 | CNY | 4.5701 | 4.724 | 4.54 | 4.6606 | 4.6606 | +0.063 (+1.38%) | 4,441,211 |
| 18 May 2010 | CNY | 4.4646 | 4.6154 | 4.4646 | 4.5973 | 4.5973 | +0.145 (+3.25%) | 5,706,792 |
