| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2010 | CNY | 3.67 | 3.73 | 3.59 | 3.7 | 3.7 | +0.04 (+1.09%) | 1,758,026 |
| 1 Jul 2010 | CNY | 3.68 | 3.74 | 3.63 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,214,930 |
| 30 Jun 2010 | CNY | 3.74 | 3.74 | 3.6 | 3.7 | 3.7 | -0.04 (-1.07%) | 2,678,855 |
| 29 Jun 2010 | CNY | 3.95 | 3.95 | 3.73 | 3.74 | 3.74 | -0.2 (-5.08%) | 3,348,425 |
| 28 Jun 2010 | CNY | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 1,905,897 |
| 25 Jun 2010 | CNY | 4.07 | 4.08 | 3.91 | 3.94 | 3.94 | -0.16 (-3.90%) | 6,506,323 |
| 24 Jun 2010 | CNY | 4.09 | 4.17 | 4.03 | 4.1 | 4.1 | -0.04 (-0.97%) | 3,286,701 |
| 23 Jun 2010 | CNY | 4.16 | 4.2 | 4.06 | 4.14 | 4.14 | -0.1 (-2.36%) | 7,206,189 |
| 21 Jun 2010 | CNY | 4.05 | 4.29 | 3.99 | 4.24 | 4.24 | +0.26 (+6.53%) | 12,695,439 |
| 18 Jun 2010 | CNY | 4.01 | 4.07 | 3.97 | 3.98 | 3.98 | +0.01 (+0.25%) | 4,533,171 |
| 17 Jun 2010 | CNY | 4.04 | 4.06 | 3.97 | 3.97 | 3.97 | -0.08 (-1.98%) | 2,612,642 |
| 15 Jun 2010 | CNY | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
| 11 Jun 2010 | CNY | 3.98 | 4.15 | 3.96 | 4.05 | 4.05 | +0.07 (+1.76%) | 5,889,382 |
| 10 Jun 2010 | CNY | 4 | 4.04 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 3,424,192 |
| 9 Jun 2010 | CNY | 3.91 | 4.06 | 3.9 | 4.01 | 4.01 | +0.13 (+3.35%) | 4,499,977 |
| 8 Jun 2010 | CNY | 3.86 | 3.91 | 3.82 | 3.88 | 3.88 | +0.02 (+0.52%) | 2,492,394 |
| 7 Jun 2010 | CNY | 3.9 | 3.92 | 3.8 | 3.86 | 3.86 | -0.12 (-3.02%) | 3,144,078 |
| 4 Jun 2010 | CNY | 3.95 | 4.01 | 3.9 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,879,668 |
| 3 Jun 2010 | CNY | 4.02 | 4.05 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 2,489,184 |
| 2 Jun 2010 | CNY | 3.97 | 4.01 | 3.9 | 4.01 | 4.01 | +0.01 (+0.25%) | 2,904,469 |
| 1 Jun 2010 | CNY | 4.09 | 4.11 | 3.93 | 4 | 4 | -0.1 (-2.44%) | 4,079,873 |
| 31 May 2010 | CNY | 4.16 | 4.23 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 3,681,480 |
| 28 May 2010 | CNY | 4.25 | 4.28 | 4.15 | 4.18 | 4.18 | -0.04 (-0.95%) | 3,645,578 |
| 27 May 2010 | CNY | 4.15 | 4.24 | 4.09 | 4.22 | 4.22 | +0.05 (+1.20%) | 4,105,752 |
| 26 May 2010 | CNY | 4.16 | 4.24 | 4.11 | 4.17 | 4.17 | -0.03 (-0.71%) | 5,592,942 |
| 25 May 2010 | CNY | 4.32 | 4.32 | 4.19 | 4.2 | 4.2 | -0.14 (-3.23%) | 3,511,642 |
| 24 May 2010 | CNY | 4.2 | 4.37 | 4.15 | 4.34 | 4.34 | +0.18 (+4.33%) | 5,631,156 |
| 21 May 2010 | CNY | 3.99 | 4.18 | 3.95 | 4.16 | 4.16 | +0.01 (+0.24%) | 3,126,940 |
| 20 May 2010 | CNY | 4.16 | 4.27 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 2,826,688 |
| 19 May 2010 | CNY | 4.22 | 4.27 | 4.15 | 4.2 | 4.2 | -0.08 (-1.87%) | 2,579,806 |
