| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2010 | CNY | 17.2 | 17.5333 | 16.67 | 16.7667 | 16.7667 | -0.387 (-2.25%) | 1,639,053 |
| 11 Jun 2010 | CNY | 17.45 | 17.5933 | 17.0033 | 17.1533 | 17.1533 | -0.303 (-1.74%) | 1,833,729 |
| 10 Jun 2010 | CNY | 17.3033 | 17.6267 | 17.1867 | 17.4567 | 17.4567 | +0.107 (+0.61%) | 1,597,554 |
| 9 Jun 2010 | CNY | 16.9633 | 17.5 | 16.9033 | 17.35 | 17.35 | +0.513 (+3.05%) | 2,261,370 |
| 8 Jun 2010 | CNY | 17.01 | 17.2333 | 16.6167 | 16.8367 | 16.8367 | -0.163 (-0.96%) | 1,794,738 |
| 7 Jun 2010 | CNY | 16.2333 | 17.2 | 16.0333 | 17 | 17 | +0.333 (+2.00%) | 2,320,491 |
| 4 Jun 2010 | CNY | 16.0367 | 16.6667 | 16.0367 | 16.6667 | 16.6667 | +0.467 (+2.88%) | 1,430,379 |
| 3 Jun 2010 | CNY | 15.8033 | 16.95 | 15.63 | 16.2 | 16.2 | +0.4 (+2.53%) | 2,212,569 |
| 2 Jun 2010 | CNY | 15.4367 | 15.8 | 15.3 | 15.8 | 15.8 | +0.363 (+2.35%) | 1,179,030 |
| 1 Jun 2010 | CNY | 15.8567 | 16.12 | 15.2233 | 15.4367 | 15.4367 | -0.61 (-3.80%) | 1,383,519 |
| 31 May 2010 | CNY | 16.8833 | 16.9333 | 16.0167 | 16.0467 | 16.0467 | -0.837 (-4.96%) | 1,123,332 |
| 28 May 2010 | CNY | 17.3133 | 17.4733 | 16.77 | 16.8833 | 16.8833 | -0.243 (-1.42%) | 1,916,673 |
| 27 May 2010 | CNY | 16.7533 | 17.22 | 16.2533 | 17.1267 | 17.1267 | +0.4 (+2.39%) | 2,139,765 |
| 26 May 2010 | CNY | 16.7333 | 17.2467 | 16.63 | 16.7267 | 16.7267 | +0.033 (+0.20%) | 1,795,776 |
| 25 May 2010 | CNY | 16.6067 | 17.1 | 16.5667 | 16.6933 | 16.6933 | -0.34 (-2.00%) | 2,559,609 |
| 24 May 2010 | CNY | 16.1167 | 17.0333 | 16.0033 | 17.0333 | 17.0333 | +1.55 (+10.01%) | 3,798,252 |
| 20 May 2010 | CNY | 15.86 | 16.23 | 15.4533 | 15.4833 | 15.4833 | -0.68 (-4.21%) | 1,343,019 |
| 19 May 2010 | CNY | 15.7333 | 16.3333 | 15.5333 | 16.1633 | 16.1633 | +0.367 (+2.32%) | 2,295,294 |
| 18 May 2010 | CNY | 15.1667 | 15.9633 | 15.0367 | 15.7967 | 15.7967 | +0.593 (+3.90%) | 1,949,847 |
| 17 May 2010 | CNY | 16.0033 | 16.16 | 15.2 | 15.2033 | 15.2033 | -1.097 (-6.73%) | 1,471,845 |
| 14 May 2010 | CNY | 16.3333 | 16.5 | 16.1 | 16.3 | 16.3 | -0.133 (-0.81%) | 1,301,655 |
| 13 May 2010 | CNY | 16.2 | 16.48 | 15.6 | 16.4333 | 16.4333 | +0.2 (+1.23%) | 1,286,004 |
| 12 May 2010 | CNY | 15.8433 | 16.2633 | 15.4133 | 16.2333 | 16.2333 | +0.267 (+1.67%) | 1,637,622 |
| 11 May 2010 | CNY | 17.3667 | 17.83 | 15.8333 | 15.9667 | 15.9667 | -1.167 (-6.81%) | 1,762,524 |
| 10 May 2010 | CNY | 18.1833 | 18.3767 | 16.74 | 17.1333 | 17.1333 | -1.007 (-5.55%) | 1,355,214 |
| 7 May 2010 | CNY | 18 | 18.6633 | 17.6667 | 18.14 | 18.14 | -0.41 (-2.21%) | 1,424,277 |
| 6 May 2010 | CNY | 19.2167 | 19.5333 | 18.2 | 18.55 | 18.55 | -0.983 (-5.03%) | 2,136,807 |
| 5 May 2010 | CNY | 18.1667 | 19.6667 | 18.1667 | 19.5333 | 19.5333 | +1.023 (+5.53%) | 2,316,960 |
| 4 May 2010 | CNY | 17.86 | 18.5367 | 17.59 | 18.51 | 18.51 | +0.21 (+1.15%) | 1,509,414 |
| 30 Apr 2010 | CNY | 18 | 18.3333 | 17.3333 | 18.3 | 18.3 | +0.007 (+0.04%) | 2,246,778 |
