| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2010 | CNY | 5.5 | 5.53 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 7,969,388 |
| 1 Apr 2010 | CNY | 5.45 | 5.5 | 5.4 | 5.5 | 5.5 | +0.04 (+0.73%) | 9,714,638 |
| 31 Mar 2010 | CNY | 5.53 | 5.53 | 5.43 | 5.46 | 5.46 | -0.06 (-1.09%) | 5,466,200 |
| 30 Mar 2010 | CNY | 5.55 | 5.58 | 5.49 | 5.52 | 5.52 | -0.04 (-0.72%) | 5,234,679 |
| 29 Mar 2010 | CNY | 5.51 | 5.57 | 5.5 | 5.56 | 5.56 | +0.02 (+0.36%) | 10,843,070 |
| 26 Mar 2010 | CNY | 5.43 | 5.57 | 5.4 | 5.54 | 5.54 | +0.12 (+2.21%) | 12,302,800 |
| 25 Mar 2010 | CNY | 5.5 | 5.52 | 5.39 | 5.42 | 5.42 | -0.08 (-1.45%) | 4,154,522 |
| 24 Mar 2010 | CNY | 5.55 | 5.58 | 5.47 | 5.5 | 5.5 | -0.06 (-1.08%) | 6,276,754 |
| 23 Mar 2010 | CNY | 5.64 | 5.66 | 5.54 | 5.56 | 5.56 | -0.06 (-1.07%) | 5,307,468 |
| 22 Mar 2010 | CNY | 5.66 | 5.66 | 5.57 | 5.62 | 5.62 | -0.03 (-0.53%) | 4,109,112 |
| 19 Mar 2010 | CNY | 5.62 | 5.67 | 5.51 | 5.65 | 5.65 | +0.09 (+1.62%) | 5,370,142 |
| 18 Mar 2010 | CNY | 5.56 | 5.63 | 5.54 | 5.56 | 5.56 | +0.01 (+0.18%) | 5,313,827 |
| 17 Mar 2010 | CNY | 5.46 | 5.56 | 5.43 | 5.55 | 5.55 | +0.12 (+2.21%) | 8,615,554 |
| 16 Mar 2010 | CNY | 5.5 | 5.53 | 5.36 | 5.43 | 5.43 | -0.07 (-1.27%) | 6,013,929 |
| 15 Mar 2010 | CNY | 5.59 | 5.59 | 5.44 | 5.5 | 5.5 | -0.1 (-1.79%) | 6,502,081 |
| 12 Mar 2010 | CNY | 5.68 | 5.7 | 5.51 | 5.6 | 5.6 | -0.08 (-1.41%) | 10,312,227 |
| 11 Mar 2010 | CNY | 5.7 | 5.79 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 9,906,267 |
| 10 Mar 2010 | CNY | 5.78 | 5.84 | 5.67 | 5.7 | 5.7 | -0.09 (-1.55%) | 5,619,441 |
| 9 Mar 2010 | CNY | 5.9 | 5.9 | 5.68 | 5.79 | 5.79 | -0.13 (-2.20%) | 7,641,691 |
| 8 Mar 2010 | CNY | 6 | 6.02 | 5.86 | 5.92 | 5.92 | +0.03 (+0.51%) | 11,363,143 |
| 5 Mar 2010 | CNY | 5.9 | 6 | 5.84 | 5.89 | 5.89 | -0.05 (-0.84%) | 7,733,989 |
| 4 Mar 2010 | CNY | 5.93 | 6.02 | 5.81 | 5.94 | 5.94 | 0.0 (0.0%) | 12,905,438 |
| 3 Mar 2010 | CNY | 5.89 | 5.97 | 5.83 | 5.94 | 5.94 | +0.03 (+0.51%) | 8,333,460 |
| 2 Mar 2010 | CNY | 6.08 | 6.08 | 5.82 | 5.91 | 5.91 | -0.17 (-2.80%) | 12,706,998 |
| 1 Mar 2010 | CNY | 5.82 | 6.1 | 5.75 | 6.08 | 6.08 | +0.28 (+4.83%) | 18,643,443 |
| 26 Feb 2010 | CNY | 5.7 | 5.89 | 5.69 | 5.8 | 5.8 | +0.04 (+0.69%) | 10,932,759 |
| 25 Feb 2010 | CNY | 5.74 | 5.78 | 5.64 | 5.76 | 5.76 | +0.03 (+0.52%) | 9,388,314 |
| 24 Feb 2010 | CNY | 5.5 | 5.82 | 5.48 | 5.73 | 5.73 | +0.16 (+2.87%) | 9,637,584 |
| 23 Feb 2010 | CNY | 5.5 | 5.58 | 5.44 | 5.57 | 5.57 | +0.03 (+0.54%) | 5,199,794 |
| 22 Feb 2010 | CNY | 5.52 | 5.66 | 5.48 | 5.54 | 5.54 | +0.03 (+0.54%) | 6,646,060 |
