| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2010 | CNY | 5.59 | 5.67 | 5.52 | 5.61 | 5.61 | +0.04 (+0.72%) | 28,936,559 |
| 6 Apr 2010 | CNY | 5.57 | 5.61 | 5.54 | 5.57 | 5.57 | +0.01 (+0.18%) | 17,259,842 |
| 2 Apr 2010 | CNY | 5.54 | 5.57 | 5.51 | 5.56 | 5.56 | +0.05 (+0.91%) | 17,871,506 |
| 1 Apr 2010 | CNY | 5.45 | 5.55 | 5.45 | 5.51 | 5.51 | +0.06 (+1.10%) | 18,902,076 |
| 31 Mar 2010 | CNY | 5.52 | 5.53 | 5.43 | 5.45 | 5.45 | -0.06 (-1.09%) | 10,173,158 |
| 30 Mar 2010 | CNY | 5.54 | 5.55 | 5.5 | 5.51 | 5.51 | -0.03 (-0.54%) | 9,746,063 |
| 29 Mar 2010 | CNY | 5.45 | 5.57 | 5.44 | 5.54 | 5.54 | +0.1 (+1.84%) | 18,308,724 |
| 26 Mar 2010 | CNY | 5.37 | 5.45 | 5.34 | 5.44 | 5.44 | +0.05 (+0.93%) | 9,862,010 |
| 25 Mar 2010 | CNY | 5.47 | 5.49 | 5.33 | 5.39 | 5.39 | -0.1 (-1.82%) | 15,083,981 |
| 24 Mar 2010 | CNY | 5.58 | 5.58 | 5.48 | 5.49 | 5.49 | -0.06 (-1.08%) | 18,410,038 |
| 23 Mar 2010 | CNY | 5.54 | 5.65 | 5.49 | 5.55 | 5.55 | +0.01 (+0.18%) | 18,522,575 |
| 22 Mar 2010 | CNY | 5.56 | 5.58 | 5.49 | 5.54 | 5.54 | -0.03 (-0.54%) | 12,413,378 |
| 19 Mar 2010 | CNY | 5.52 | 5.59 | 5.44 | 5.57 | 5.57 | +0.05 (+0.91%) | 15,691,206 |
| 18 Mar 2010 | CNY | 5.57 | 5.58 | 5.47 | 5.52 | 5.52 | -0.03 (-0.54%) | 12,686,346 |
| 17 Mar 2010 | CNY | 5.47 | 5.55 | 5.43 | 5.55 | 5.55 | +0.1 (+1.83%) | 12,565,740 |
| 16 Mar 2010 | CNY | 5.45 | 5.49 | 5.38 | 5.45 | 5.45 | 0.0 (0.0%) | 10,540,589 |
| 15 Mar 2010 | CNY | 5.57 | 5.63 | 5.42 | 5.45 | 5.45 | -0.15 (-2.68%) | 13,764,878 |
| 12 Mar 2010 | CNY | 5.68 | 5.76 | 5.57 | 5.6 | 5.6 | -0.12 (-2.10%) | 21,675,425 |
| 11 Mar 2010 | CNY | 5.6 | 5.88 | 5.6 | 5.72 | 5.72 | +0.12 (+2.14%) | 46,307,496 |
| 10 Mar 2010 | CNY | 5.57 | 5.69 | 5.53 | 5.6 | 5.6 | +0.03 (+0.54%) | 17,969,991 |
| 9 Mar 2010 | CNY | 5.54 | 5.67 | 5.44 | 5.57 | 5.57 | +0.03 (+0.54%) | 17,511,264 |
| 8 Mar 2010 | CNY | 5.5 | 5.58 | 5.46 | 5.54 | 5.54 | +0.06 (+1.09%) | 10,355,502 |
| 5 Mar 2010 | CNY | 5.43 | 5.55 | 5.42 | 5.48 | 5.48 | +0.04 (+0.74%) | 10,694,626 |
| 4 Mar 2010 | CNY | 5.6 | 5.66 | 5.39 | 5.44 | 5.44 | -0.17 (-3.03%) | 21,686,914 |
| 3 Mar 2010 | CNY | 5.56 | 5.63 | 5.5 | 5.61 | 5.61 | +0.05 (+0.90%) | 19,130,802 |
| 2 Mar 2010 | CNY | 5.63 | 5.64 | 5.52 | 5.56 | 5.56 | -0.07 (-1.24%) | 15,549,250 |
| 1 Mar 2010 | CNY | 5.59 | 5.64 | 5.56 | 5.63 | 5.63 | +0.04 (+0.72%) | 25,811,113 |
| 26 Feb 2010 | CNY | 5.64 | 5.64 | 5.55 | 5.59 | 5.59 | -0.06 (-1.06%) | 14,695,862 |
| 25 Feb 2010 | CNY | 5.61 | 5.66 | 5.58 | 5.65 | 5.65 | +0.04 (+0.71%) | 17,121,611 |
| 24 Feb 2010 | CNY | 5.4 | 5.63 | 5.37 | 5.61 | 5.61 | +0.14 (+2.56%) | 14,326,511 |
