| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2010 | CNY | 16.93 | 17.5 | 16.71 | 17.4 | 17.4 | +0.2 (+1.16%) | 976,513 |
| 29 Jun 2010 | CNY | 18.2 | 18.6 | 17 | 17.2 | 17.2 | -1.11 (-6.06%) | 1,422,868 |
| 28 Jun 2010 | CNY | 19.02 | 19.02 | 18.2 | 18.31 | 18.31 | -0.52 (-2.76%) | 1,090,336 |
| 25 Jun 2010 | CNY | 19.65 | 19.65 | 18.71 | 18.83 | 18.83 | -0.76 (-3.88%) | 989,629 |
| 24 Jun 2010 | CNY | 19.81 | 20.01 | 19.3 | 19.59 | 19.59 | -0.45 (-2.25%) | 961,829 |
| 23 Jun 2010 | CNY | 20.04 | 20.46 | 19.62 | 20.04 | 20.04 | 0.0 (0.0%) | 1,061,605 |
| 22 Jun 2010 | CNY | 19.68 | 20.8 | 19.55 | 20.04 | 20.04 | +0.14 (+0.70%) | 1,287,452 |
| 21 Jun 2010 | CNY | 19.3 | 19.9 | 19 | 19.9 | 19.9 | +0.7 (+3.65%) | 1,323,346 |
| 18 Jun 2010 | CNY | 21.19 | 21.4 | 19.18 | 19.2 | 19.2 | -1.78 (-8.48%) | 1,381,062 |
| 17 Jun 2010 | CNY | 21.46 | 21.85 | 20.94 | 20.98 | 20.98 | -0.44 (-2.05%) | 1,263,701 |
| 11 Jun 2010 | CNY | 20.82 | 22.4 | 20.82 | 21.42 | 21.42 | +0.63 (+3.03%) | 3,116,717 |
| 10 Jun 2010 | CNY | 20.92 | 21.15 | 20.63 | 20.79 | 20.79 | -0.11 (-0.53%) | 892,967 |
| 9 Jun 2010 | CNY | 20.48 | 20.95 | 20.4 | 20.9 | 20.9 | +0.58 (+2.85%) | 1,183,547 |
| 8 Jun 2010 | CNY | 20.43 | 20.72 | 20.05 | 20.32 | 20.32 | 0.0 (0.0%) | 1,258,662 |
| 7 Jun 2010 | CNY | 19.5 | 20.32 | 19.3 | 20.32 | 20.32 | +0.56 (+2.83%) | 1,662,411 |
| 4 Jun 2010 | CNY | 19.58 | 19.86 | 19.1 | 19.76 | 19.76 | +0.32 (+1.65%) | 884,809 |
| 3 Jun 2010 | CNY | 19.66 | 20.08 | 19.08 | 19.44 | 19.44 | -0.22 (-1.12%) | 1,112,169 |
| 2 Jun 2010 | CNY | 19.07 | 19.66 | 19 | 19.66 | 19.66 | +0.36 (+1.87%) | 806,355 |
| 1 Jun 2010 | CNY | 19.45 | 20.16 | 19.08 | 19.3 | 19.3 | -0.32 (-1.63%) | 2,010,574 |
| 31 May 2010 | CNY | 20.56 | 20.56 | 19.6 | 19.62 | 19.62 | -0.94 (-4.57%) | 1,536,420 |
| 28 May 2010 | CNY | 20.6 | 21 | 20.36 | 20.56 | 20.56 | +0.07 (+0.34%) | 2,430,086 |
| 27 May 2010 | CNY | 19.56 | 20.65 | 19.1 | 20.49 | 20.49 | +1.04 (+5.35%) | 2,498,291 |
| 26 May 2010 | CNY | 18.92 | 19.85 | 18.81 | 19.45 | 19.45 | +0.53 (+2.80%) | 2,601,740 |
| 25 May 2010 | CNY | 18.85 | 19.53 | 18.61 | 18.92 | 18.92 | -0.18 (-0.94%) | 1,756,728 |
| 24 May 2010 | CNY | 18.1 | 19.15 | 18.1 | 19.1 | 19.1 | +0.8 (+4.37%) | 2,631,910 |
| 21 May 2010 | CNY | 17.68 | 18.4 | 17.1 | 18.3 | 18.3 | +0.39 (+2.18%) | 1,196,874 |
| 20 May 2010 | CNY | 17.81 | 18.42 | 17.81 | 17.91 | 17.91 | -0.21 (-1.16%) | 938,834 |
| 19 May 2010 | CNY | 17.91 | 18.39 | 17.62 | 18.12 | 18.12 | +0.22 (+1.23%) | 1,007,446 |
| 18 May 2010 | CNY | 17.88 | 18.38 | 17.31 | 17.9 | 17.9 | -0.09 (-0.50%) | 1,515,125 |
| 17 May 2010 | CNY | 19 | 19.03 | 17.8 | 17.99 | 17.99 | -1.39 (-7.17%) | 1,231,762 |
