| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2010 | CNY | 5.91 | 5.93 | 5.8 | 5.85 | 5.85 | -0.04 (-0.68%) | 1,993,464 |
| 25 Jun 2010 | CNY | 5.95 | 6 | 5.82 | 5.89 | 5.89 | -0.12 (-2.00%) | 4,026,220 |
| 24 Jun 2010 | CNY | 6.01 | 6.12 | 5.99 | 6.01 | 6.01 | -0.04 (-0.66%) | 4,608,894 |
| 23 Jun 2010 | CNY | 6.11 | 6.14 | 5.92 | 6.05 | 6.05 | -0.12 (-1.94%) | 6,391,640 |
| 22 Jun 2010 | CNY | 5.96 | 6.2 | 5.92 | 6.17 | 6.17 | +0.19 (+3.18%) | 10,660,257 |
| 21 Jun 2010 | CNY | 5.68 | 6.03 | 5.62 | 5.98 | 5.98 | +0.32 (+5.65%) | 7,274,189 |
| 18 Jun 2010 | CNY | 5.85 | 5.96 | 5.62 | 5.66 | 5.66 | -0.19 (-3.25%) | 5,094,961 |
| 17 Jun 2010 | CNY | 5.88 | 5.93 | 5.82 | 5.85 | 5.85 | 0.0 (0.0%) | 2,997,569 |
| 11 Jun 2010 | CNY | 5.93 | 5.98 | 5.84 | 5.85 | 5.85 | -0.06 (-1.02%) | 4,057,294 |
| 10 Jun 2010 | CNY | 5.99 | 6.01 | 5.91 | 5.91 | 5.91 | -0.12 (-1.99%) | 5,548,673 |
| 9 Jun 2010 | CNY | 5.8 | 6.06 | 5.73 | 6.03 | 6.03 | +0.23 (+3.97%) | 7,235,195 |
| 8 Jun 2010 | CNY | 5.84 | 5.85 | 5.71 | 5.8 | 5.8 | -0.02 (-0.34%) | 3,221,965 |
| 7 Jun 2010 | CNY | 5.75 | 5.87 | 5.71 | 5.82 | 5.82 | -0.09 (-1.52%) | 3,308,392 |
| 4 Jun 2010 | CNY | 5.85 | 5.96 | 5.78 | 5.91 | 5.91 | +0.04 (+0.68%) | 3,636,461 |
| 3 Jun 2010 | CNY | 6.03 | 6.07 | 5.86 | 5.87 | 5.87 | -0.16 (-2.65%) | 5,205,547 |
| 2 Jun 2010 | CNY | 5.8 | 6.04 | 5.73 | 6.03 | 6.03 | +0.17 (+2.90%) | 5,269,035 |
| 1 Jun 2010 | CNY | 5.88 | 6.01 | 5.71 | 5.86 | 5.86 | -0.24 (-3.93%) | 6,930,796 |
| 28 May 2010 | CNY | 6.28 | 6.29 | 6.05 | 6.1 | 6.1 | -0.12 (-1.93%) | 6,774,903 |
| 27 May 2010 | CNY | 6.17 | 6.28 | 6.05 | 6.22 | 6.22 | -0.04 (-0.64%) | 8,449,349 |
| 26 May 2010 | CNY | 5.95 | 6.29 | 5.88 | 6.26 | 6.26 | +0.27 (+4.51%) | 11,220,592 |
| 25 May 2010 | CNY | 6.03 | 6.04 | 5.89 | 5.99 | 5.99 | -0.11 (-1.80%) | 6,487,996 |
| 24 May 2010 | CNY | 5.88 | 6.18 | 5.87 | 6.1 | 6.1 | +0.31 (+5.35%) | 10,926,120 |
| 21 May 2010 | CNY | 5.46 | 5.87 | 5.4 | 5.79 | 5.79 | +0.16 (+2.84%) | 8,602,024 |
| 20 May 2010 | CNY | 5.83 | 5.94 | 5.6 | 5.63 | 5.63 | -0.23 (-3.92%) | 4,704,113 |
| 19 May 2010 | CNY | 5.96 | 6.06 | 5.75 | 5.86 | 5.86 | -0.24 (-3.93%) | 6,921,028 |
| 18 May 2010 | CNY | 5.88 | 6.25 | 5.6 | 6.1 | 6.1 | +0.16 (+2.69%) | 10,755,133 |
| 17 May 2010 | CNY | 6.5 | 6.53 | 5.94 | 5.94 | 5.94 | -0.66 (-10%) | 7,273,815 |
| 14 May 2010 | CNY | 6.43 | 6.69 | 6.34 | 6.6 | 6.6 | +0.15 (+2.33%) | 9,294,265 |
| 13 May 2010 | CNY | 6.42 | 6.46 | 6.21 | 6.45 | 6.45 | +0.05 (+0.78%) | 5,506,009 |
| 12 May 2010 | CNY | 6.26 | 6.56 | 6.23 | 6.4 | 6.4 | +0.08 (+1.27%) | 8,038,702 |
