| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2010 | CNY | 8.6545 | 8.6744 | 8.3657 | 8.4653 | 8.4653 | -0.249 (-2.86%) | 25,174,219 |
| 24 May 2010 | CNY | 8.5748 | 8.774 | 8.5649 | 8.7143 | 8.7143 | +0.179 (+2.10%) | 26,014,903 |
| 21 May 2010 | CNY | 8.2661 | 8.5748 | 8.1765 | 8.535 | 8.535 | +0.1 (+1.18%) | 18,533,919 |
| 20 May 2010 | CNY | 8.4653 | 8.6246 | 8.4155 | 8.4354 | 8.4354 | -0.09 (-1.05%) | 12,289,192 |
| 19 May 2010 | CNY | 8.4155 | 8.6246 | 8.3856 | 8.5251 | 8.5251 | +0.02 (+0.24%) | 18,998,899 |
| 18 May 2010 | CNY | 8.4553 | 8.535 | 8.2263 | 8.5051 | 8.5051 | +0.03 (+0.35%) | 30,072,714 |
| 17 May 2010 | CNY | 8.6645 | 8.6645 | 8.3458 | 8.4753 | 8.4753 | -0.319 (-3.62%) | 25,228,359 |
| 14 May 2010 | CNY | 8.7143 | 8.8238 | 8.6645 | 8.7939 | 8.7939 | 0.0 (0.0%) | 23,216,685 |
| 13 May 2010 | CNY | 8.5948 | 8.8338 | 8.5948 | 8.7939 | 8.7939 | +0.149 (+1.73%) | 30,740,256 |
| 12 May 2010 | CNY | 8.3358 | 8.6744 | 8.2661 | 8.6446 | 8.6446 | +0.269 (+3.21%) | 32,222,910 |
| 11 May 2010 | CNY | 8.6446 | 8.6944 | 8.3358 | 8.3757 | 8.3757 | -0.139 (-1.64%) | 26,645,860 |
| 10 May 2010 | CNY | 8.6944 | 8.7442 | 8.2761 | 8.5151 | 8.5151 | -0.139 (-1.61%) | 44,589,775 |
| 7 May 2010 | CNY | 8.8139 | 8.8437 | 8.5748 | 8.6545 | 8.6545 | -0.289 (-3.23%) | 31,255,257 |
| 6 May 2010 | CNY | 9.272 | 9.3019 | 8.8736 | 8.9433 | 8.9433 | -0.368 (-3.96%) | 37,832,886 |
| 5 May 2010 | CNY | 9.0728 | 9.3218 | 9.0429 | 9.3118 | 9.3118 | +0.129 (+1.41%) | 31,698,417 |
| 4 May 2010 | CNY | 8.9732 | 9.2421 | 8.9035 | 9.1824 | 9.1824 | +0.13 (+1.43%) | 21,943,581 |
| 30 Apr 2010 | CNY | 9.0628 | 9.1425 | 8.9633 | 9.0529 | 9.0529 | +0.01 (+0.11%) | 34,295,956 |
| 29 Apr 2010 | CNY | 9.1126 | 9.1824 | 9.0031 | 9.0429 | 9.0429 | -0.02 (-0.22%) | 19,794,056 |
| 28 Apr 2010 | CNY | 8.9832 | 9.1226 | 8.9732 | 9.0628 | 9.0628 | +0.02 (+0.22%) | 16,757,048 |
| 27 Apr 2010 | CNY | 9.2122 | 9.2819 | 8.9533 | 9.0429 | 9.0429 | -0.199 (-2.16%) | 42,097,610 |
| 26 Apr 2010 | CNY | 9.1724 | 9.3616 | 9.1624 | 9.2421 | 9.2421 | +0.1 (+1.09%) | 28,752,521 |
| 23 Apr 2010 | CNY | 9.1525 | 9.2322 | 9.0828 | 9.1425 | 9.1425 | 0.0 (0.0%) | 24,776,149 |
| 22 Apr 2010 | CNY | 9.2421 | 9.2421 | 9.1027 | 9.1425 | 9.1425 | -0.149 (-1.61%) | 33,838,403 |
| 21 Apr 2010 | CNY | 9.2122 | 9.3417 | 9.1326 | 9.2919 | 9.2919 | +0.1 (+1.08%) | 34,403,533 |
| 20 Apr 2010 | CNY | 9.2421 | 9.2819 | 9.1027 | 9.1923 | 9.1923 | -0.06 (-0.65%) | 40,313,278 |
| 19 Apr 2010 | CNY | 9.521 | 9.521 | 9.1525 | 9.2521 | 9.2521 | -0.358 (-3.73%) | 52,993,014 |
| 16 Apr 2010 | CNY | 9.8098 | 9.8397 | 9.5608 | 9.6106 | 9.6106 | -0.199 (-2.03%) | 37,617,072 |
| 15 Apr 2010 | CNY | 9.7998 | 9.8895 | 9.7301 | 9.8098 | 9.8098 | -0.01 (-0.10%) | 27,823,518 |
| 14 Apr 2010 | CNY | 9.8496 | 9.8795 | 9.7301 | 9.8197 | 9.8197 | -0.05 (-0.50%) | 26,931,003 |
| 13 Apr 2010 | CNY | 9.511 | 9.8795 | 9.4911 | 9.8695 | 9.8695 | +0.348 (+3.66%) | 64,628,360 |
