| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2010 | CNY | 8.53 | 8.75 | 8.52 | 8.64 | 8.64 | -0.02 (-0.23%) | 586,704 |
| 2 Jun 2010 | CNY | 8.51 | 8.66 | 8.5 | 8.66 | 8.66 | +0.02 (+0.23%) | 285,219 |
| 1 Jun 2010 | CNY | 8.72 | 8.76 | 8.47 | 8.64 | 8.64 | -0.12 (-1.37%) | 697,750 |
| 31 May 2010 | CNY | 8.79 | 8.8 | 8.62 | 8.76 | 8.76 | 0.0 (0.0%) | 1,828,990 |
| 28 May 2010 | CNY | 8.73 | 8.81 | 8.61 | 8.76 | 8.76 | +0.02 (+0.23%) | 1,283,797 |
| 27 May 2010 | CNY | 8.68 | 8.8 | 8.42 | 8.74 | 8.74 | +0.03 (+0.34%) | 1,605,312 |
| 25 May 2010 | CNY | 8.79 | 8.82 | 8.62 | 8.71 | 8.71 | -0.21 (-2.35%) | 2,284,989 |
| 24 May 2010 | CNY | 8.8 | 8.99 | 8.7 | 8.92 | 8.92 | +0.11 (+1.25%) | 5,373,761 |
| 21 May 2010 | CNY | 8.69 | 8.84 | 8.41 | 8.81 | 8.81 | +0.12 (+1.38%) | 639,434 |
| 20 May 2010 | CNY | 8.64 | 8.72 | 8.53 | 8.69 | 8.69 | +0.02 (+0.23%) | 363,435 |
| 19 May 2010 | CNY | 8.55 | 8.69 | 8.53 | 8.67 | 8.67 | +0.01 (+0.12%) | 479,565 |
| 18 May 2010 | CNY | 8.67 | 8.67 | 8.5 | 8.66 | 8.66 | -0.01 (-0.12%) | 264,447 |
| 17 May 2010 | CNY | 8.6 | 8.8 | 8.5 | 8.67 | 8.67 | -0.18 (-2.03%) | 490,023 |
| 14 May 2010 | CNY | 8.7 | 8.95 | 8.43 | 8.85 | 8.85 | -0.02 (-0.23%) | 789,627 |
| 13 May 2010 | CNY | 8.58 | 8.89 | 8.51 | 8.87 | 8.87 | +0.09 (+1.03%) | 1,156,561 |
| 12 May 2010 | CNY | 8.89 | 8.89 | 8.42 | 8.78 | 8.78 | -0.08 (-0.90%) | 1,487,077 |
| 11 May 2010 | CNY | 9.08 | 9.11 | 8.85 | 8.86 | 8.86 | -0.22 (-2.42%) | 333,623 |
| 10 May 2010 | CNY | 9.04 | 9.12 | 8.91 | 9.08 | 9.08 | +0.01 (+0.11%) | 503,479 |
| 7 May 2010 | CNY | 8.8 | 9.08 | 8.8 | 9.07 | 9.07 | -0.03 (-0.33%) | 824,932 |
| 6 May 2010 | CNY | 9.1 | 9.2 | 8.89 | 9.1 | 9.1 | -0.02 (-0.22%) | 995,806 |
| 5 May 2010 | CNY | 9.15 | 9.2 | 9 | 9.12 | 9.12 | -0.02 (-0.22%) | 383,878 |
| 4 May 2010 | CNY | 9.07 | 9.23 | 9.06 | 9.14 | 9.14 | -0.14 (-1.51%) | 303,300 |
| 30 Apr 2010 | CNY | 9.06 | 9.33 | 8.8 | 9.28 | 9.28 | +0.11 (+1.20%) | 1,345,604 |
| 29 Apr 2010 | CNY | 9.18 | 9.38 | 9.06 | 9.17 | 9.17 | -0.01 (-0.11%) | 1,498,700 |
| 28 Apr 2010 | CNY | 9.2 | 9.34 | 9.13 | 9.18 | 9.18 | -0.18 (-1.92%) | 535,816 |
| 27 Apr 2010 | CNY | 9.31 | 9.43 | 9.05 | 9.36 | 9.36 | -0.01 (-0.11%) | 1,536,743 |
| 26 Apr 2010 | CNY | 9.33 | 9.56 | 9.15 | 9.37 | 9.37 | -0.13 (-1.37%) | 991,265 |
| 23 Apr 2010 | CNY | 9.65 | 9.75 | 9.37 | 9.5 | 9.5 | -0.18 (-1.86%) | 1,790,386 |
| 22 Apr 2010 | CNY | 9.43 | 9.78 | 9.43 | 9.68 | 9.68 | +0.13 (+1.36%) | 1,875,723 |
| 21 Apr 2010 | CNY | 9.44 | 9.59 | 9.35 | 9.55 | 9.55 | +0.11 (+1.17%) | 2,229,374 |
