| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2010 | CNY | 7.51 | 7.75 | 7.38 | 7.69 | 7.69 | +0.02 (+0.26%) | 3,906,212 |
| 19 Apr 2010 | CNY | 8.1 | 8.1 | 7.67 | 7.67 | 7.67 | -0.4 (-4.96%) | 8,448,929 |
| 16 Apr 2010 | CNY | 8 | 8.15 | 8 | 8.07 | 8.07 | 0.0 (0.0%) | 4,480,469 |
| 15 Apr 2010 | CNY | 8 | 8.17 | 7.96 | 8.07 | 8.07 | +0.12 (+1.51%) | 5,840,045 |
| 14 Apr 2010 | CNY | 7.94 | 8.2 | 7.87 | 7.95 | 7.95 | -0.05 (-0.63%) | 6,345,359 |
| 13 Apr 2010 | CNY | 8.34 | 8.34 | 7.98 | 8 | 8 | -0.4 (-4.76%) | 9,124,719 |
| 12 Apr 2010 | CNY | 8.75 | 8.75 | 8.36 | 8.4 | 8.4 | -0.4 (-4.55%) | 11,465,569 |
| 9 Apr 2010 | CNY | 8.74 | 8.95 | 8.67 | 8.8 | 8.8 | +0.06 (+0.69%) | 4,358,340 |
| 8 Apr 2010 | CNY | 8.8 | 8.83 | 8.64 | 8.74 | 8.74 | -0.06 (-0.68%) | 4,626,984 |
| 7 Apr 2010 | CNY | 8.8 | 9 | 8.6 | 8.8 | 8.8 | +0.13 (+1.50%) | 9,957,587 |
| 6 Apr 2010 | CNY | 8.26 | 8.67 | 8.25 | 8.67 | 8.67 | +0.41 (+4.96%) | 11,568,570 |
| 2 Apr 2010 | CNY | 8.27 | 8.3 | 8.15 | 8.26 | 8.26 | -0.01 (-0.12%) | 4,936,440 |
| 1 Apr 2010 | CNY | 8.3 | 8.4 | 8.22 | 8.27 | 8.27 | +0.01 (+0.12%) | 4,325,432 |
| 31 Mar 2010 | CNY | 8.13 | 8.41 | 8.1 | 8.26 | 8.26 | +0.13 (+1.60%) | 7,847,753 |
| 30 Mar 2010 | CNY | 8.26 | 8.26 | 8.09 | 8.13 | 8.13 | -0.13 (-1.57%) | 4,550,527 |
| 29 Mar 2010 | CNY | 8.15 | 8.27 | 8.1 | 8.26 | 8.26 | +0.16 (+1.98%) | 4,926,413 |
| 26 Mar 2010 | CNY | 8.09 | 8.15 | 8.02 | 8.1 | 8.1 | +0.02 (+0.25%) | 3,099,195 |
| 25 Mar 2010 | CNY | 8.02 | 8.16 | 7.9 | 8.08 | 8.08 | 0.0 (0.0%) | 3,951,565 |
| 24 Mar 2010 | CNY | 7.92 | 8.26 | 7.85 | 8.08 | 8.08 | +0.18 (+2.28%) | 5,069,321 |
| 23 Mar 2010 | CNY | 8.08 | 8.17 | 7.85 | 7.9 | 7.9 | -0.19 (-2.35%) | 5,373,228 |
| 22 Mar 2010 | CNY | 8.16 | 8.3 | 8.05 | 8.09 | 8.09 | -0.06 (-0.74%) | 6,152,722 |
| 19 Mar 2010 | CNY | 8.23 | 8.36 | 8.1 | 8.15 | 8.15 | -0.08 (-0.97%) | 4,298,078 |
| 18 Mar 2010 | CNY | 8.18 | 8.23 | 8.02 | 8.23 | 8.23 | +0.03 (+0.37%) | 5,212,400 |
| 17 Mar 2010 | CNY | 7.88 | 8.28 | 7.82 | 8.2 | 8.2 | +0.28 (+3.54%) | 10,167,058 |
| 16 Mar 2010 | CNY | 7.54 | 7.92 | 7.48 | 7.92 | 7.92 | +0.38 (+5.04%) | 9,899,292 |
| 15 Mar 2010 | CNY | 7.42 | 7.63 | 7.23 | 7.54 | 7.54 | +0.11 (+1.48%) | 4,825,329 |
| 12 Mar 2010 | CNY | 7.73 | 7.73 | 7.4 | 7.43 | 7.43 | -0.09 (-1.20%) | 11,198,878 |
| 11 Mar 2010 | CNY | 7.17 | 7.52 | 7.17 | 7.52 | 7.52 | +0.36 (+5.03%) | 4,913,346 |
| 10 Mar 2010 | CNY | 7.22 | 7.3 | 7.14 | 7.16 | 7.16 | -0.06 (-0.83%) | 2,107,715 |
| 9 Mar 2010 | CNY | 7.23 | 7.28 | 7.16 | 7.22 | 7.22 | -0.03 (-0.41%) | 1,878,863 |
