| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2010 | CNY | 6 | 6.05 | 5.85 | 5.93 | 5.93 | -0.04 (-0.67%) | 1,079,760 |
| 22 Jun 2010 | CNY | 5.93 | 6.07 | 5.81 | 5.97 | 5.97 | +0.05 (+0.84%) | 1,077,097 |
| 21 Jun 2010 | CNY | 5.61 | 5.93 | 5.53 | 5.92 | 5.92 | +0.27 (+4.78%) | 2,232,726 |
| 18 Jun 2010 | CNY | 5.95 | 6.01 | 5.65 | 5.65 | 5.65 | -0.3 (-5.04%) | 1,547,290 |
| 17 Jun 2010 | CNY | 6.03 | 6.05 | 5.93 | 5.95 | 5.95 | -0.01 (-0.17%) | 1,129,540 |
| 11 Jun 2010 | CNY | 5.96 | 6.14 | 5.91 | 5.96 | 5.96 | +0.02 (+0.34%) | 1,157,298 |
| 10 Jun 2010 | CNY | 6 | 6.09 | 5.88 | 5.94 | 5.94 | -0.08 (-1.33%) | 1,675,448 |
| 9 Jun 2010 | CNY | 5.93 | 6.15 | 5.85 | 6.02 | 6.02 | +0.13 (+2.21%) | 3,277,162 |
| 8 Jun 2010 | CNY | 5.88 | 5.97 | 5.77 | 5.89 | 5.89 | -0.04 (-0.67%) | 2,143,144 |
| 7 Jun 2010 | CNY | 5.56 | 5.93 | 5.5 | 5.93 | 5.93 | +0.28 (+4.96%) | 5,087,694 |
| 4 Jun 2010 | CNY | 5.61 | 5.71 | 5.53 | 5.65 | 5.65 | +0.04 (+0.71%) | 1,407,552 |
| 3 Jun 2010 | CNY | 5.71 | 5.79 | 5.6 | 5.61 | 5.61 | -0.07 (-1.23%) | 1,886,728 |
| 2 Jun 2010 | CNY | 5.6 | 5.69 | 5.4 | 5.68 | 5.68 | +0.08 (+1.43%) | 1,303,181 |
| 1 Jun 2010 | CNY | 5.6 | 5.76 | 5.42 | 5.6 | 5.6 | -0.11 (-1.93%) | 2,064,715 |
| 31 May 2010 | CNY | 5.96 | 5.96 | 5.63 | 5.71 | 5.71 | -0.22 (-3.71%) | 2,323,771 |
| 28 May 2010 | CNY | 5.92 | 5.94 | 5.76 | 5.93 | 5.93 | +0.03 (+0.51%) | 2,380,897 |
| 27 May 2010 | CNY | 5.75 | 5.98 | 5.63 | 5.9 | 5.9 | +0.17 (+2.97%) | 2,075,980 |
| 26 May 2010 | CNY | 5.75 | 5.77 | 5.65 | 5.73 | 5.73 | +0.07 (+1.24%) | 1,855,528 |
| 25 May 2010 | CNY | 5.6 | 5.77 | 5.55 | 5.66 | 5.66 | -0.1 (-1.74%) | 2,755,243 |
| 24 May 2010 | CNY | 5.6 | 5.77 | 5.48 | 5.76 | 5.76 | +0.25 (+4.54%) | 3,580,803 |
| 21 May 2010 | CNY | 5.24 | 5.53 | 5.11 | 5.51 | 5.51 | +0.13 (+2.42%) | 2,431,844 |
| 20 May 2010 | CNY | 5.54 | 5.55 | 5.36 | 5.38 | 5.38 | -0.07 (-1.28%) | 2,245,019 |
| 19 May 2010 | CNY | 5.36 | 5.54 | 5.35 | 5.45 | 5.45 | -0.03 (-0.55%) | 2,270,269 |
| 18 May 2010 | CNY | 5.51 | 5.58 | 5.48 | 5.48 | 5.48 | -0.29 (-5.03%) | 5,092,016 |
| 17 May 2010 | CNY | 5.95 | 6.05 | 5.77 | 5.77 | 5.77 | -0.3 (-4.94%) | 3,079,860 |
| 13 May 2010 | CNY | 6.05 | 6.23 | 5.9 | 6.07 | 6.07 | -0.14 (-2.25%) | 4,843,914 |
| 12 May 2010 | CNY | 6.5 | 6.68 | 6.21 | 6.21 | 6.21 | -0.33 (-5.05%) | 2,748,193 |
| 11 May 2010 | CNY | 6.8 | 6.9 | 6.5 | 6.54 | 6.54 | -0.21 (-3.11%) | 1,763,601 |
| 10 May 2010 | CNY | 6.85 | 6.93 | 6.66 | 6.75 | 6.75 | -0.14 (-2.03%) | 1,452,562 |
| 7 May 2010 | CNY | 6.7 | 6.99 | 6.62 | 6.89 | 6.89 | +0.07 (+1.03%) | 1,391,118 |
