| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2010 | CNY | 4.52 | 4.6 | 4.51 | 4.54 | 4.54 | +0.01 (+0.22%) | 28,538,414 |
| 25 May 2010 | CNY | 4.61 | 4.63 | 4.5 | 4.53 | 4.53 | -0.13 (-2.79%) | 46,375,369 |
| 24 May 2010 | CNY | 4.56 | 4.68 | 4.55 | 4.66 | 4.66 | +0.13 (+2.87%) | 60,369,251 |
| 21 May 2010 | CNY | 4.44 | 4.54 | 4.39 | 4.53 | 4.53 | +0.02 (+0.44%) | 39,162,455 |
| 20 May 2010 | CNY | 4.54 | 4.61 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 38,236,549 |
| 19 May 2010 | CNY | 4.56 | 4.63 | 4.52 | 4.55 | 4.55 | -0.05 (-1.09%) | 31,814,447 |
| 18 May 2010 | CNY | 4.51 | 4.62 | 4.49 | 4.6 | 4.6 | +0.09 (+2.00%) | 45,541,392 |
| 17 May 2010 | CNY | 4.72 | 4.72 | 4.5 | 4.51 | 4.51 | -0.26 (-5.45%) | 56,810,107 |
| 14 May 2010 | CNY | 4.8 | 4.82 | 4.74 | 4.77 | 4.77 | -0.06 (-1.24%) | 38,309,550 |
| 13 May 2010 | CNY | 4.77 | 4.85 | 4.75 | 4.83 | 4.83 | +0.07 (+1.47%) | 52,256,000 |
| 12 May 2010 | CNY | 4.7 | 4.8 | 4.67 | 4.76 | 4.76 | +0.04 (+0.85%) | 41,035,733 |
| 11 May 2010 | CNY | 4.89 | 4.92 | 4.7 | 4.72 | 4.72 | -0.09 (-1.87%) | 63,719,700 |
| 10 May 2010 | CNY | 4.76 | 4.85 | 4.73 | 4.81 | 4.81 | +0.06 (+1.26%) | 43,867,628 |
| 7 May 2010 | CNY | 4.74 | 4.82 | 4.71 | 4.75 | 4.75 | -0.09 (-1.86%) | 54,461,981 |
| 6 May 2010 | CNY | 5.05 | 5.05 | 4.82 | 4.84 | 4.84 | -0.24 (-4.72%) | 66,508,203 |
| 5 May 2010 | CNY | 5.04 | 5.09 | 4.92 | 5.08 | 5.08 | -0.01 (-0.20%) | 67,787,327 |
| 4 May 2010 | CNY | 5.11 | 5.13 | 5.07 | 5.09 | 5.09 | -0.09 (-1.74%) | 39,167,291 |
| 30 Apr 2010 | CNY | 5.16 | 5.19 | 5.07 | 5.18 | 5.18 | +0.02 (+0.39%) | 42,314,056 |
| 29 Apr 2010 | CNY | 5.21 | 5.24 | 5.15 | 5.16 | 5.16 | -0.02 (-0.39%) | 35,032,632 |
| 28 Apr 2010 | CNY | 5.19 | 5.22 | 5.14 | 5.18 | 5.18 | -0.04 (-0.77%) | 32,585,478 |
| 27 Apr 2010 | CNY | 5.4 | 5.4 | 5.13 | 5.22 | 5.22 | -0.16 (-2.97%) | 83,295,160 |
| 26 Apr 2010 | CNY | 5.41 | 5.43 | 5.35 | 5.38 | 5.38 | -0.03 (-0.55%) | 39,514,156 |
| 23 Apr 2010 | CNY | 5.34 | 5.47 | 5.3 | 5.41 | 5.41 | +0.09 (+1.69%) | 68,522,895 |
| 22 Apr 2010 | CNY | 5.38 | 5.38 | 5.3 | 5.32 | 5.32 | -0.1 (-1.85%) | 59,125,679 |
| 21 Apr 2010 | CNY | 5.41 | 5.43 | 5.3 | 5.42 | 5.42 | +0.02 (+0.37%) | 73,898,080 |
| 20 Apr 2010 | CNY | 5.44 | 5.47 | 5.35 | 5.4 | 5.4 | -0.03 (-0.55%) | 56,098,646 |
| 19 Apr 2010 | CNY | 5.65 | 5.66 | 5.42 | 5.43 | 5.43 | -0.26 (-4.57%) | 97,311,340 |
| 16 Apr 2010 | CNY | 5.74 | 5.75 | 5.67 | 5.69 | 5.69 | -0.05 (-0.87%) | 39,737,764 |
| 15 Apr 2010 | CNY | 5.76 | 5.78 | 5.7 | 5.74 | 5.74 | -0.01 (-0.17%) | 42,521,885 |
| 14 Apr 2010 | CNY | 5.79 | 5.8 | 5.72 | 5.75 | 5.75 | -0.04 (-0.69%) | 42,345,686 |
