| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2010 | CNY | 4.75 | 4.8 | 4.6 | 4.61 | 4.61 | -0.17 (-3.56%) | 12,074,131 |
| 28 Apr 2010 | CNY | 4.88 | 4.88 | 4.74 | 4.78 | 4.78 | -0.1 (-2.05%) | 7,737,429 |
| 27 Apr 2010 | CNY | 4.87 | 4.92 | 4.71 | 4.88 | 4.88 | +0.04 (+0.83%) | 12,994,145 |
| 26 Apr 2010 | CNY | 4.95 | 4.97 | 4.7 | 4.84 | 4.84 | -0.1 (-2.02%) | 9,213,480 |
| 23 Apr 2010 | CNY | 5 | 5.1 | 4.92 | 4.94 | 4.94 | -0.05 (-1.00%) | 12,145,571 |
| 22 Apr 2010 | CNY | 5.1 | 5.11 | 4.89 | 4.99 | 4.99 | -0.13 (-2.54%) | 18,560,471 |
| 21 Apr 2010 | CNY | 4.98 | 5.15 | 4.91 | 5.12 | 5.12 | +0.1 (+1.99%) | 15,441,079 |
| 20 Apr 2010 | CNY | 4.91 | 5.03 | 4.81 | 5.02 | 5.02 | +0.09 (+1.83%) | 18,023,315 |
| 19 Apr 2010 | CNY | 5.15 | 5.17 | 4.9 | 4.93 | 4.93 | -0.27 (-5.19%) | 15,721,829 |
| 16 Apr 2010 | CNY | 5.12 | 5.28 | 5.12 | 5.2 | 5.2 | +0.06 (+1.17%) | 12,776,845 |
| 15 Apr 2010 | CNY | 5.3 | 5.31 | 5.09 | 5.14 | 5.14 | -0.15 (-2.84%) | 17,345,042 |
| 14 Apr 2010 | CNY | 5.27 | 5.39 | 5.18 | 5.29 | 5.29 | -0.02 (-0.38%) | 14,794,220 |
| 13 Apr 2010 | CNY | 5.37 | 5.4 | 5.12 | 5.31 | 5.31 | -0.11 (-2.03%) | 25,934,199 |
| 12 Apr 2010 | CNY | 5.5 | 5.53 | 5.36 | 5.42 | 5.42 | -0.09 (-1.63%) | 20,565,356 |
| 9 Apr 2010 | CNY | 5.46 | 5.54 | 5.45 | 5.51 | 5.51 | +0.04 (+0.73%) | 15,723,939 |
| 8 Apr 2010 | CNY | 5.54 | 5.54 | 5.45 | 5.47 | 5.47 | -0.08 (-1.44%) | 17,771,589 |
| 7 Apr 2010 | CNY | 5.59 | 5.59 | 5.47 | 5.55 | 5.55 | -0.11 (-1.94%) | 25,818,137 |
| 6 Apr 2010 | CNY | 5.46 | 5.74 | 5.41 | 5.66 | 5.66 | +0.22 (+4.04%) | 74,065,652 |
| 2 Apr 2010 | CNY | 5.47 | 5.47 | 5.36 | 5.44 | 5.44 | -0.04 (-0.73%) | 27,878,600 |
| 1 Apr 2010 | CNY | 5.51 | 5.51 | 5.41 | 5.48 | 5.48 | -0.05 (-0.90%) | 33,592,600 |
| 31 Mar 2010 | CNY | 5.45 | 5.61 | 5.36 | 5.53 | 5.53 | 0.0 (0.0%) | 42,815,500 |
| 30 Mar 2010 | CNY | 5.51 | 5.61 | 5.38 | 5.53 | 5.53 | -0.06 (-1.07%) | 43,573,700 |
| 29 Mar 2010 | CNY | 5.58 | 5.66 | 5.47 | 5.59 | 5.59 | -0.14 (-2.44%) | 55,348,700 |
| 26 Mar 2010 | CNY | 6.07 | 6.13 | 5.43 | 5.73 | 5.73 | -0.02 (-0.35%) | 134,139,500 |
| 25 Mar 2010 | CNY | 5.48 | 5.75 | 5.23 | 5.75 | 5.75 | +0.52 (+9.94%) | 99,613,800 |
| 24 Mar 2010 | CNY | 4.9 | 5.23 | 4.82 | 5.23 | 5.23 | +0.48 (+10.11%) | 74,499,000 |
| 23 Mar 2010 | CNY | 4.29 | 4.75 | 4.25 | 4.75 | 4.75 | +0.43 (+9.95%) | 71,787,700 |
| 22 Mar 2010 | CNY | 4.3 | 4.33 | 4.17 | 4.32 | 4.32 | -0.02 (-0.46%) | 46,879,400 |
| 19 Mar 2010 | CNY | 4.75 | 4.98 | 4.1 | 4.34 | 4.34 | +0.47 (+12.14%) | 112,504,700 |
| 26 Feb 2010 | CNY | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 6,293,600 |
