| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2010 | CNY | 4.25 | 4.45 | 4.2 | 4.4 | 4.4 | +0.11 (+2.56%) | 12,461,355 |
| 3 Jun 2010 | CNY | 4.36 | 4.42 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 10,489,568 |
| 2 Jun 2010 | CNY | 4.3 | 4.35 | 4.23 | 4.34 | 4.34 | +0.04 (+0.93%) | 7,650,414 |
| 1 Jun 2010 | CNY | 4.38 | 4.41 | 4.21 | 4.3 | 4.3 | -0.13 (-2.93%) | 11,344,344 |
| 31 May 2010 | CNY | 4.51 | 4.68 | 4.42 | 4.43 | 4.43 | -0.16 (-3.49%) | 19,287,453 |
| 28 May 2010 | CNY | 4.54 | 4.67 | 4.4 | 4.59 | 4.59 | +0.11 (+2.46%) | 25,202,670 |
| 27 May 2010 | CNY | 4.4 | 4.49 | 4.31 | 4.48 | 4.48 | +0.06 (+1.36%) | 15,808,779 |
| 26 May 2010 | CNY | 4.4 | 4.49 | 4.37 | 4.42 | 4.42 | +0.01 (+0.23%) | 9,072,485 |
| 25 May 2010 | CNY | 4.46 | 4.48 | 4.38 | 4.41 | 4.41 | -0.1 (-2.22%) | 12,858,571 |
| 24 May 2010 | CNY | 4.33 | 4.65 | 4.33 | 4.51 | 4.51 | +0.16 (+3.68%) | 23,169,401 |
| 21 May 2010 | CNY | 4.2 | 4.36 | 4.15 | 4.35 | 4.35 | +0.01 (+0.23%) | 17,120,125 |
| 20 May 2010 | CNY | 4.42 | 4.54 | 4.32 | 4.34 | 4.34 | -0.14 (-3.13%) | 12,783,462 |
| 19 May 2010 | CNY | 4.5 | 4.56 | 4.42 | 4.48 | 4.48 | -0.09 (-1.97%) | 14,049,797 |
| 18 May 2010 | CNY | 4.56 | 4.68 | 4.31 | 4.57 | 4.57 | -0.06 (-1.30%) | 21,865,309 |
| 17 May 2010 | CNY | 5.03 | 5.05 | 4.63 | 4.63 | 4.63 | -0.51 (-9.92%) | 31,403,898 |
| 14 May 2010 | CNY | 4.96 | 5.21 | 4.88 | 5.14 | 5.14 | +0.15 (+3.01%) | 58,575,234 |
| 13 May 2010 | CNY | 4.91 | 5 | 4.78 | 4.99 | 4.99 | +0.04 (+0.81%) | 12,889,674 |
| 12 May 2010 | CNY | 4.9 | 5.06 | 4.72 | 4.95 | 4.95 | -0.02 (-0.40%) | 11,917,732 |
| 11 May 2010 | CNY | 5.1 | 5.15 | 4.93 | 4.97 | 4.97 | +0.04 (+0.81%) | 15,258,498 |
| 10 May 2010 | CNY | 4.94 | 5.11 | 4.72 | 4.93 | 4.93 | -0.06 (-1.20%) | 14,922,453 |
| 7 May 2010 | CNY | 4.89 | 5.14 | 4.81 | 4.99 | 4.99 | -0.12 (-2.35%) | 18,569,871 |
| 6 May 2010 | CNY | 5.15 | 5.37 | 5.1 | 5.11 | 5.11 | +0.03 (+0.59%) | 50,179,674 |
| 5 May 2010 | CNY | 4.58 | 5.08 | 4.55 | 5.08 | 5.08 | +0.46 (+9.96%) | 21,054,523 |
| 4 May 2010 | CNY | 4.59 | 4.7 | 4.55 | 4.62 | 4.62 | -0.08 (-1.70%) | 7,827,404 |
| 30 Apr 2010 | CNY | 4.74 | 4.8 | 4.61 | 4.7 | 4.7 | +0.01 (+0.21%) | 11,133,325 |
| 29 Apr 2010 | CNY | 4.86 | 4.92 | 4.66 | 4.69 | 4.69 | -0.16 (-3.30%) | 10,161,984 |
| 28 Apr 2010 | CNY | 4.86 | 4.92 | 4.75 | 4.85 | 4.85 | -0.05 (-1.02%) | 8,815,650 |
| 27 Apr 2010 | CNY | 4.88 | 4.95 | 4.74 | 4.9 | 4.9 | +0.04 (+0.82%) | 11,766,999 |
| 26 Apr 2010 | CNY | 5.05 | 5.07 | 4.71 | 4.86 | 4.86 | -0.15 (-2.99%) | 9,236,158 |
| 23 Apr 2010 | CNY | 5.1 | 5.14 | 5.01 | 5.01 | 5.01 | -0.04 (-0.79%) | 9,516,521 |
