| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2010 | CNY | 17.6 | 18.9 | 17.15 | 18.29 | 18.29 | +0.08 (+0.44%) | 2,543,800 |
| 29 Jun 2010 | CNY | 19.49 | 19.98 | 17.98 | 18.21 | 18.21 | -1.1 (-5.70%) | 2,206,800 |
| 28 Jun 2010 | CNY | 19.68 | 19.69 | 19.06 | 19.31 | 19.31 | -0.22 (-1.13%) | 1,130,000 |
| 25 Jun 2010 | CNY | 20.28 | 20.28 | 19.45 | 19.53 | 19.53 | -0.87 (-4.26%) | 1,621,300 |
| 24 Jun 2010 | CNY | 20.6 | 20.78 | 20.21 | 20.4 | 20.4 | -0.18 (-0.87%) | 1,935,200 |
| 23 Jun 2010 | CNY | 19.7 | 20.58 | 19.42 | 20.58 | 20.58 | +0.88 (+4.47%) | 2,681,000 |
| 22 Jun 2010 | CNY | 19.56 | 19.96 | 19.56 | 19.7 | 19.7 | 0.0 (0.0%) | 1,624,900 |
| 21 Jun 2010 | CNY | 18.99 | 19.7 | 18.58 | 19.7 | 19.7 | +0.59 (+3.09%) | 1,875,500 |
| 18 Jun 2010 | CNY | 20.55 | 20.68 | 18.78 | 19.11 | 19.11 | -1.7 (-8.17%) | 3,165,200 |
| 17 Jun 2010 | CNY | 21.76 | 22.19 | 20.8 | 20.81 | 20.81 | -0.95 (-4.37%) | 3,668,800 |
| 11 Jun 2010 | CNY | 20.88 | 22.42 | 20.61 | 21.76 | 21.76 | +0.87 (+4.16%) | 5,578,400 |
| 10 Jun 2010 | CNY | 20.98 | 21.65 | 20.84 | 20.89 | 20.89 | +0.06 (+0.29%) | 3,309,600 |
| 9 Jun 2010 | CNY | 20.4 | 20.96 | 20.21 | 20.83 | 20.83 | +0.68 (+3.37%) | 3,077,000 |
| 8 Jun 2010 | CNY | 19.98 | 20.49 | 19.7 | 20.15 | 20.15 | +0.21 (+1.05%) | 2,373,200 |
| 7 Jun 2010 | CNY | 19.3 | 20.1 | 19.06 | 19.94 | 19.94 | +0.34 (+1.73%) | 2,408,300 |
| 4 Jun 2010 | CNY | 20.15 | 20.17 | 19.35 | 19.6 | 19.6 | -0.7 (-3.45%) | 2,470,000 |
| 3 Jun 2010 | CNY | 21.2 | 21.34 | 20.25 | 20.3 | 20.3 | -0.9 (-4.25%) | 3,543,200 |
| 2 Jun 2010 | CNY | 20.5 | 21.33 | 20.08 | 21.2 | 21.2 | +0.5 (+2.42%) | 3,214,600 |
| 1 Jun 2010 | CNY | 21.07 | 21.69 | 20.08 | 20.7 | 20.7 | -0.87 (-4.03%) | 4,701,300 |
| 31 May 2010 | CNY | 20.26 | 22.48 | 19.81 | 21.57 | 21.57 | +1.13 (+5.53%) | 7,976,600 |
| 28 May 2010 | CNY | 20.25 | 20.89 | 20.06 | 20.44 | 20.44 | +0.35 (+1.74%) | 5,351,000 |
| 27 May 2010 | CNY | 19.12 | 20.18 | 18.63 | 20.09 | 20.09 | +0.83 (+4.31%) | 4,216,100 |
| 26 May 2010 | CNY | 19.11 | 19.7 | 19.11 | 19.26 | 19.26 | +0.2 (+1.05%) | 2,497,900 |
| 25 May 2010 | CNY | 19.4 | 19.64 | 18.93 | 19.06 | 19.06 | -0.71 (-3.59%) | 3,547,100 |
| 24 May 2010 | CNY | 18.5 | 20 | 18.45 | 19.77 | 19.77 | +1.07 (+5.72%) | 5,301,400 |
| 21 May 2010 | CNY | 18 | 18.9 | 17.54 | 18.7 | 18.7 | -0.29 (-1.53%) | 4,916,000 |
| 20 May 2010 | CNY | 20.7 | 21.15 | 18.99 | 18.99 | 18.99 | -2.11 (-10.00%) | 5,179,100 |
| 19 May 2010 | CNY | 20.25 | 21.35 | 19.62 | 21.1 | 21.1 | +0.6 (+2.93%) | 5,750,700 |
| 18 May 2010 | CNY | 19.9 | 20.66 | 18.9 | 20.5 | 20.5 | +0.55 (+2.76%) | 3,783,200 |
| 17 May 2010 | CNY | 20.13 | 21.45 | 19.7 | 19.95 | 19.95 | -0.56 (-2.73%) | 5,145,000 |
