| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2010 | CNY | 4.4142 | 4.4675 | 4.2663 | 4.3254 | 4.3254 | -0.136 (-3.05%) | 7,770,020 |
| 24 Jun 2010 | CNY | 4.4793 | 4.5385 | 4.4201 | 4.4615 | 4.4615 | -0.035 (-0.79%) | 8,687,243 |
| 23 Jun 2010 | CNY | 4.6331 | 4.6864 | 4.4852 | 4.497 | 4.497 | -0.166 (-3.55%) | 13,329,690 |
| 22 Jun 2010 | CNY | 4.5562 | 4.7041 | 4.4911 | 4.6627 | 4.6627 | +0.124 (+2.74%) | 16,898,135 |
| 21 Jun 2010 | CNY | 4.432 | 4.5503 | 4.3491 | 4.5385 | 4.5385 | +0.113 (+2.54%) | 6,417,066 |
| 18 Jun 2010 | CNY | 4.645 | 4.6627 | 4.3728 | 4.426 | 4.426 | -0.219 (-4.71%) | 8,539,079 |
| 17 Jun 2010 | CNY | 4.6982 | 4.7219 | 4.6331 | 4.645 | 4.645 | -0.006 (-0.13%) | 9,008,754 |
| 11 Jun 2010 | CNY | 4.6272 | 4.6982 | 4.6154 | 4.6509 | 4.6509 | +0.035 (+0.77%) | 12,041,290 |
| 10 Jun 2010 | CNY | 4.5858 | 4.6982 | 4.5621 | 4.6154 | 4.6154 | -0.03 (-0.64%) | 11,864,939 |
| 9 Jun 2010 | CNY | 4.5148 | 4.6568 | 4.4497 | 4.645 | 4.645 | +0.177 (+3.97%) | 14,151,203 |
| 8 Jun 2010 | CNY | 4.432 | 4.5089 | 4.3846 | 4.4675 | 4.4675 | +0.047 (+1.07%) | 7,661,422 |
| 7 Jun 2010 | CNY | 4.4438 | 4.5207 | 4.355 | 4.4201 | 4.4201 | -0.154 (-3.36%) | 9,187,191 |
| 4 Jun 2010 | CNY | 4.6036 | 4.6509 | 4.4379 | 4.574 | 4.574 | -0.041 (-0.90%) | 7,621,996 |
| 3 Jun 2010 | CNY | 4.6746 | 4.8047 | 4.6036 | 4.6154 | 4.6154 | -0.035 (-0.76%) | 11,474,650 |
| 2 Jun 2010 | CNY | 4.5976 | 4.6568 | 4.5089 | 4.6509 | 4.6509 | +0.006 (+0.13%) | 5,445,413 |
| 1 Jun 2010 | CNY | 4.5681 | 4.6805 | 4.4734 | 4.645 | 4.645 | +0.077 (+1.68%) | 9,649,026 |
| 31 May 2010 | CNY | 4.8225 | 4.8284 | 4.5325 | 4.5681 | 4.5681 | -0.266 (-5.51%) | 9,865,569 |
| 28 May 2010 | CNY | 4.9172 | 4.9408 | 4.7633 | 4.8343 | 4.8343 | -0.03 (-0.61%) | 11,528,640 |
| 27 May 2010 | CNY | 4.7396 | 4.9112 | 4.645 | 4.8639 | 4.8639 | +0.124 (+2.62%) | 12,313,843 |
| 26 May 2010 | CNY | 4.6746 | 4.7929 | 4.6391 | 4.7396 | 4.7396 | +0.065 (+1.39%) | 10,079,565 |
| 25 May 2010 | CNY | 4.6331 | 4.7633 | 4.6036 | 4.6746 | 4.6746 | -0.018 (-0.38%) | 12,807,545 |
| 24 May 2010 | CNY | 4.5148 | 4.7692 | 4.5148 | 4.6923 | 4.6923 | +0.195 (+4.34%) | 14,402,114 |
| 21 May 2010 | CNY | 4.2604 | 4.5207 | 4.2308 | 4.497 | 4.497 | +0.065 (+1.47%) | 14,162,490 |
| 20 May 2010 | CNY | 4.5976 | 4.7515 | 4.4083 | 4.432 | 4.432 | -0.177 (-3.85%) | 12,287,065 |
| 19 May 2010 | CNY | 4.5503 | 4.7515 | 4.5266 | 4.6095 | 4.6095 | -0.035 (-0.76%) | 9,266,146 |
| 18 May 2010 | CNY | 4.6154 | 4.716 | 4.432 | 4.645 | 4.645 | -0.03 (-0.63%) | 13,494,722 |
| 17 May 2010 | CNY | 5.1006 | 5.1183 | 4.6746 | 4.6746 | 4.6746 | -0.521 (-10.02%) | 19,454,580 |
| 14 May 2010 | CNY | 5.1716 | 5.2959 | 5.1124 | 5.1953 | 5.1953 | -0.012 (-0.23%) | 12,560,958 |
| 13 May 2010 | CNY | 5.0769 | 5.2426 | 4.9704 | 5.2071 | 5.2071 | +0.154 (+3.04%) | 11,610,987 |
| 12 May 2010 | CNY | 5.0355 | 5.1598 | 4.9882 | 5.0533 | 5.0533 | -0.035 (-0.70%) | 9,139,158 |
