| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2010 | CNY | 3.8917 | 4.0417 | 3.7958 | 4.025 | 4.025 | +0.104 (+2.66%) | 5,975,083 |
| 4 Jun 2010 | CNY | 3.9375 | 4 | 3.8792 | 3.9208 | 3.9208 | -0.021 (-0.53%) | 3,193,713 |
| 3 Jun 2010 | CNY | 3.9375 | 4.0625 | 3.9292 | 3.9417 | 3.9417 | 0.0 (0.0%) | 6,183,859 |
| 2 Jun 2010 | CNY | 3.9083 | 3.9458 | 3.8125 | 3.9417 | 3.9417 | +0.046 (+1.18%) | 3,081,746 |
| 1 Jun 2010 | CNY | 3.75 | 3.9 | 3.7042 | 3.8958 | 3.8958 | +0.1 (+2.63%) | 5,260,538 |
| 31 May 2010 | CNY | 3.925 | 3.9417 | 3.7583 | 3.7958 | 3.7958 | -0.129 (-3.29%) | 3,456,453 |
| 28 May 2010 | CNY | 3.8875 | 3.9417 | 3.8375 | 3.925 | 3.925 | +0.079 (+2.06%) | 6,255,475 |
| 27 May 2010 | CNY | 3.7708 | 3.8625 | 3.6958 | 3.8458 | 3.8458 | +0.075 (+1.99%) | 5,554,305 |
| 26 May 2010 | CNY | 3.75 | 3.7958 | 3.7333 | 3.7708 | 3.7708 | +0.021 (+0.55%) | 3,973,476 |
| 25 May 2010 | CNY | 3.7917 | 3.825 | 3.7125 | 3.75 | 3.75 | -0.037 (-0.99%) | 5,511,988 |
| 24 May 2010 | CNY | 3.625 | 3.825 | 3.625 | 3.7875 | 3.7875 | +0.163 (+4.48%) | 10,744,908 |
| 21 May 2010 | CNY | 3.5208 | 3.6458 | 3.45 | 3.625 | 3.625 | +0.004 (+0.12%) | 7,148,685 |
| 20 May 2010 | CNY | 3.8333 | 3.95 | 3.6083 | 3.6208 | 3.6208 | -0.333 (-8.43%) | 8,662,833 |
| 19 May 2010 | CNY | 3.9083 | 4.0042 | 3.7958 | 3.9542 | 3.9542 | 0.0 (0.0%) | 4,285,408 |
| 18 May 2010 | CNY | 3.9583 | 4.0167 | 3.7083 | 3.9542 | 3.9542 | -0.004 (-0.10%) | 5,255,359 |
| 17 May 2010 | CNY | 4.1667 | 4.2417 | 3.95 | 3.9583 | 3.9583 | -0.283 (-6.68%) | 6,489,938 |
| 14 May 2010 | CNY | 4.1875 | 4.3167 | 4.1292 | 4.2417 | 4.2417 | +0.067 (+1.60%) | 3,998,011 |
| 13 May 2010 | CNY | 4.0625 | 4.2 | 3.9917 | 4.175 | 4.175 | +0.108 (+2.66%) | 3,679,600 |
| 12 May 2010 | CNY | 4.1458 | 4.1875 | 3.9542 | 4.0667 | 4.0667 | -0.113 (-2.69%) | 4,661,395 |
| 11 May 2010 | CNY | 4.25 | 4.3667 | 4.0833 | 4.1792 | 4.1792 | -0.008 (-0.20%) | 5,421,410 |
| 10 May 2010 | CNY | 4.4875 | 4.5 | 4.15 | 4.1875 | 4.1875 | -0.267 (-5.99%) | 6,697,368 |
| 7 May 2010 | CNY | 4.3417 | 4.5458 | 4.3417 | 4.4542 | 4.4542 | -0.037 (-0.83%) | 4,118,378 |
| 6 May 2010 | CNY | 4.6458 | 4.7083 | 4.4417 | 4.4917 | 4.4917 | -0.183 (-3.92%) | 6,278,056 |
| 5 May 2010 | CNY | 4.5583 | 4.7417 | 4.5375 | 4.675 | 4.675 | +0.071 (+1.54%) | 8,726,887 |
| 4 May 2010 | CNY | 4.375 | 4.6667 | 4.3667 | 4.6042 | 4.6042 | +0.175 (+3.95%) | 7,463,532 |
| 30 Apr 2010 | CNY | 4.6625 | 4.6625 | 4.3333 | 4.4292 | 4.4292 | -0.25 (-5.34%) | 11,289,091 |
| 29 Apr 2010 | CNY | 5.0333 | 5.1042 | 4.6542 | 4.6792 | 4.6792 | -0.375 (-7.42%) | 16,267,334 |
| 28 Apr 2010 | CNY | 5.1042 | 5.125 | 4.9667 | 5.0542 | 5.0542 | -0.15 (-2.88%) | 14,867,808 |
| 27 Apr 2010 | CNY | 4.9083 | 5.2417 | 4.8958 | 5.2042 | 5.2042 | +0.304 (+6.21%) | 32,261,282 |
| 26 Apr 2010 | CNY | 4.9 | 5.0417 | 4.7917 | 4.9 | 4.9 | +0.008 (+0.17%) | 11,629,910 |
