| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2010 | CNY | 19.69 | 20.17 | 19.4 | 19.82 | 19.82 | +0.11 (+0.56%) | 6,370,737 |
| 15 Apr 2010 | CNY | 20.39 | 20.49 | 19.53 | 19.71 | 19.71 | -0.66 (-3.24%) | 11,001,093 |
| 14 Apr 2010 | CNY | 20.4 | 21.2 | 20.16 | 20.37 | 20.37 | -0.2 (-0.97%) | 14,172,705 |
| 13 Apr 2010 | CNY | 21.2 | 21.35 | 19.51 | 20.57 | 20.57 | -0.81 (-3.79%) | 19,185,717 |
| 12 Apr 2010 | CNY | 20.24 | 21.58 | 20.06 | 21.38 | 21.38 | +1.16 (+5.74%) | 24,449,715 |
| 9 Apr 2010 | CNY | 20.24 | 20.6 | 20 | 20.22 | 20.22 | +0.12 (+0.60%) | 14,672,482 |
| 8 Apr 2010 | CNY | 19.5 | 20.48 | 19.47 | 20.1 | 20.1 | +0.32 (+1.62%) | 22,680,415 |
| 7 Apr 2010 | CNY | 18.94 | 20.35 | 18.94 | 19.78 | 19.78 | +1.04 (+5.55%) | 30,101,467 |
| 6 Apr 2010 | CNY | 19.25 | 19.3 | 18.57 | 18.74 | 18.74 | -0.47 (-2.45%) | 11,803,118 |
| 2 Apr 2010 | CNY | 19.18 | 19.6 | 19 | 19.21 | 19.21 | +0.01 (+0.05%) | 13,160,639 |
| 1 Apr 2010 | CNY | 19.2 | 19.5 | 18.93 | 19.2 | 19.2 | +0.2 (+1.05%) | 12,094,593 |
| 31 Mar 2010 | CNY | 18.73 | 19.28 | 18.52 | 19 | 19 | +0.24 (+1.28%) | 12,929,566 |
| 30 Mar 2010 | CNY | 18.38 | 19.09 | 18.38 | 18.76 | 18.76 | +0.29 (+1.57%) | 11,172,775 |
| 29 Mar 2010 | CNY | 18.39 | 18.6 | 18.18 | 18.47 | 18.47 | +0.09 (+0.49%) | 9,015,230 |
| 26 Mar 2010 | CNY | 18.03 | 18.49 | 18.02 | 18.38 | 18.38 | +0.32 (+1.77%) | 6,813,964 |
| 25 Mar 2010 | CNY | 18.54 | 18.75 | 18.03 | 18.06 | 18.06 | -0.53 (-2.85%) | 8,754,918 |
| 24 Mar 2010 | CNY | 18.71 | 18.98 | 18.48 | 18.59 | 18.59 | -0.09 (-0.48%) | 9,793,656 |
| 23 Mar 2010 | CNY | 18.76 | 19.2 | 18.6 | 18.68 | 18.68 | -0.25 (-1.32%) | 12,801,419 |
| 22 Mar 2010 | CNY | 17.97 | 19.34 | 17.65 | 18.93 | 18.93 | +0.96 (+5.34%) | 28,230,846 |
| 19 Mar 2010 | CNY | 17.78 | 18.24 | 17.53 | 17.97 | 17.97 | +0.13 (+0.73%) | 14,422,440 |
| 18 Mar 2010 | CNY | 17.95 | 18.35 | 17.53 | 17.84 | 17.84 | -0.16 (-0.89%) | 23,613,665 |
| 17 Mar 2010 | CNY | 16.78 | 18.32 | 16.53 | 18 | 18 | +1.34 (+8.04%) | 20,665,015 |
| 16 Mar 2010 | CNY | 17.1 | 17.19 | 16.38 | 16.66 | 16.66 | -0.49 (-2.86%) | 12,964,005 |
| 15 Mar 2010 | CNY | 17.47 | 17.48 | 16.83 | 17.15 | 17.15 | -0.43 (-2.45%) | 7,358,179 |
| 12 Mar 2010 | CNY | 18.41 | 18.55 | 17.46 | 17.58 | 17.58 | -0.81 (-4.40%) | 8,983,769 |
| 11 Mar 2010 | CNY | 18.6 | 18.65 | 18.14 | 18.39 | 18.39 | -0.16 (-0.86%) | 6,115,138 |
| 10 Mar 2010 | CNY | 18.5 | 19.17 | 18.35 | 18.55 | 18.55 | +0.2 (+1.09%) | 12,101,482 |
| 9 Mar 2010 | CNY | 18.6 | 18.66 | 18.1 | 18.35 | 18.35 | -0.2 (-1.08%) | 8,759,415 |
| 8 Mar 2010 | CNY | 18.32 | 18.83 | 18.3 | 18.55 | 18.55 | +0.22 (+1.20%) | 6,583,845 |
| 5 Mar 2010 | CNY | 18.55 | 18.96 | 17.9 | 18.33 | 18.33 | -0.42 (-2.24%) | 11,531,909 |
