| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2010 | CNY | 55.7615 | 57.3077 | 55.6615 | 57.1539 | 57.1539 | +1.569 (+2.82%) | 641,728 |
| 27 May 2010 | CNY | 55.6923 | 55.7692 | 54.6154 | 55.5846 | 55.5846 | +0.2 (+0.36%) | 305,810 |
| 26 May 2010 | CNY | 55.2308 | 56.0615 | 54.8539 | 55.3846 | 55.3846 | +0.154 (+0.28%) | 253,516 |
| 25 May 2010 | CNY | 56 | 56.7539 | 55.1539 | 55.2308 | 55.2308 | -0.846 (-1.51%) | 342,600 |
| 24 May 2010 | CNY | 54.7692 | 56.0769 | 54.6154 | 56.0769 | 56.0769 | +1.462 (+2.68%) | 488,896 |
| 21 May 2010 | CNY | 52.8308 | 54.7846 | 52.3231 | 54.6154 | 54.6154 | +1.523 (+2.87%) | 436,746 |
| 20 May 2010 | CNY | 53.5 | 54.6923 | 52.8308 | 53.0923 | 53.0923 | -0.215 (-0.40%) | 403,595 |
| 19 May 2010 | CNY | 53.5385 | 55.3769 | 52.4615 | 53.3077 | 53.3077 | -0.462 (-0.86%) | 796,406 |
| 18 May 2010 | CNY | 54.6077 | 55.0769 | 53.3077 | 53.7692 | 53.7692 | -0.777 (-1.42%) | 1,020,962 |
| 17 May 2010 | CNY | 56.1615 | 56.6539 | 54.5231 | 54.5462 | 54.5462 | -2.223 (-3.92%) | 652,776 |
| 14 May 2010 | CNY | 55.3539 | 58.4615 | 54.6308 | 56.7692 | 56.7692 | +1.023 (+1.84%) | 528,570 |
| 13 May 2010 | CNY | 54.1539 | 55.7692 | 53.0769 | 55.7462 | 55.7462 | +1.131 (+2.07%) | 914,023 |
| 11 May 2010 | CNY | 55.8077 | 56.8769 | 54.6154 | 54.6154 | 54.6154 | -0.831 (-1.50%) | 816,849 |
| 10 May 2010 | CNY | 54.6923 | 56.1462 | 54.6923 | 55.4462 | 55.4462 | -0.154 (-0.28%) | 895,336 |
| 7 May 2010 | CNY | 55.7308 | 56.4077 | 54.7692 | 55.6 | 55.6 | -0.808 (-1.43%) | 663,890 |
| 6 May 2010 | CNY | 58.4231 | 59.0462 | 56.1615 | 56.4077 | 56.4077 | -1.908 (-3.27%) | 625,303 |
| 5 May 2010 | CNY | 55.4769 | 58.6769 | 55.4769 | 58.3154 | 58.3154 | +1.785 (+3.16%) | 1,230,801 |
| 4 May 2010 | CNY | 55.2308 | 57.8462 | 55 | 56.5308 | 56.5308 | -1.238 (-2.14%) | 1,046,306 |
| 29 Apr 2010 | CNY | 58.3769 | 59.2462 | 57.2692 | 57.7692 | 57.7692 | 0.0 (0.0%) | 762,486 |
| 28 Apr 2010 | CNY | 55.4 | 57.8462 | 55.3923 | 57.7692 | 57.7692 | +1.4 (+2.48%) | 681,024 |
| 27 Apr 2010 | CNY | 57.6923 | 58.0538 | 55.7692 | 56.3692 | 56.3692 | -1.708 (-2.94%) | 742,509 |
| 26 Apr 2010 | CNY | 56.9231 | 58.5846 | 56.8846 | 58.0769 | 58.0769 | +1.138 (+2.00%) | 1,509,773 |
| 23 Apr 2010 | CNY | 59.2308 | 59.6 | 56.6462 | 56.9385 | 56.9385 | -2.685 (-4.50%) | 1,206,202 |
| 22 Apr 2010 | CNY | 59.0769 | 59.8462 | 58.8462 | 59.6231 | 59.6231 | +0.392 (+0.66%) | 1,151,720 |
| 21 Apr 2010 | CNY | 57.0308 | 59.9 | 56.5692 | 59.2308 | 59.2308 | +2.277 (+4.00%) | 1,587,487 |
| 20 Apr 2010 | CNY | 54.9615 | 57.0385 | 54.0077 | 56.9539 | 56.9539 | +1.839 (+3.34%) | 1,347,977 |
| 19 Apr 2010 | CNY | 57.3077 | 57.3077 | 54.8462 | 55.1154 | 55.1154 | -1.454 (-2.57%) | 1,399,430 |
| 16 Apr 2010 | CNY | 55.5385 | 57.2308 | 55.5385 | 56.5692 | 56.5692 | +1.492 (+2.71%) | 1,551,043 |
| 15 Apr 2010 | CNY | 55.1385 | 55.9 | 54.6231 | 55.0769 | 55.0769 | -0.023 (-0.04%) | 854,214 |
| 14 Apr 2010 | CNY | 55.1539 | 55.3846 | 54.5077 | 55.1 | 55.1 | +0.485 (+0.89%) | 1,351,239 |
