| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2010 | CNY | 27 | 28.5 | 26.56 | 27.398 | 27.398 | -0.378 (-1.36%) | 13,078,000 |
| 4 Jun 2010 | CNY | 26.398 | 28.142 | 26.382 | 27.776 | 27.776 | +0.514 (+1.89%) | 16,065,000 |
| 3 Jun 2010 | CNY | 29.846 | 29.846 | 27.238 | 27.262 | 27.262 | -3.002 (-9.92%) | 25,921,000 |
| 2 Jun 2010 | CNY | 30.06 | 30.798 | 28.732 | 30.264 | 30.264 | -0.196 (-0.64%) | 13,764,500 |
| 1 Jun 2010 | CNY | 31.2 | 31.8 | 30 | 30.46 | 30.46 | -1.982 (-6.11%) | 14,771,000 |
| 31 May 2010 | CNY | 34 | 34.84 | 32.42 | 32.442 | 32.442 | -2.498 (-7.15%) | 11,253,000 |
| 28 May 2010 | CNY | 34.84 | 35.834 | 33.822 | 34.94 | 34.94 | -0.02 (-0.06%) | 11,458,500 |
| 27 May 2010 | CNY | 32 | 35.376 | 31.41 | 34.96 | 34.96 | +2.8 (+8.71%) | 13,479,000 |
| 26 May 2010 | CNY | 33.176 | 33.8 | 31.57 | 32.16 | 32.16 | -0.816 (-2.47%) | 11,375,500 |
| 25 May 2010 | CNY | 32.55 | 34 | 32.216 | 32.976 | 32.976 | -0.044 (-0.13%) | 11,928,000 |
| 24 May 2010 | CNY | 32.2 | 33.58 | 32.002 | 33.02 | 33.02 | +1.362 (+4.30%) | 18,515,000 |
| 21 May 2010 | CNY | 27.6 | 31.658 | 27.412 | 31.658 | 31.658 | +2.878 (+10%) | 11,874,500 |
| 20 May 2010 | CNY | 29.194 | 30.46 | 28.58 | 28.78 | 28.78 | -1.016 (-3.41%) | 10,209,000 |
| 19 May 2010 | CNY | 27.42 | 30.784 | 27.246 | 29.796 | 29.796 | +1.81 (+6.47%) | 13,154,500 |
| 18 May 2010 | CNY | 28.998 | 29.14 | 26.4 | 27.986 | 27.986 | -1.014 (-3.50%) | 14,219,500 |
| 17 May 2010 | CNY | 28.798 | 30.632 | 28.626 | 29 | 29 | -0.676 (-2.28%) | 12,426,500 |
| 14 May 2010 | CNY | 30.6 | 30.652 | 28.704 | 29.676 | 29.676 | -1.504 (-4.82%) | 17,491,500 |
| 13 May 2010 | CNY | 31.4 | 31.96 | 29.782 | 31.18 | 31.18 | -0.25 (-0.80%) | 13,191,000 |
| 12 May 2010 | CNY | 30 | 31.8 | 29.332 | 31.43 | 31.43 | +0.646 (+2.10%) | 13,147,500 |
| 11 May 2010 | CNY | 32.556 | 32.558 | 29.8 | 30.784 | 30.784 | -1.246 (-3.89%) | 18,671,500 |
| 10 May 2010 | CNY | 32.72 | 33.2 | 30.4 | 32.03 | 32.03 | -0.67 (-2.05%) | 19,931,000 |
| 7 May 2010 | CNY | 35.1 | 36.7 | 32.44 | 32.7 | 32.7 | -2.7 (-7.63%) | 29,994,000 |
| 6 May 2010 | CNY | 34.018 | 36.754 | 33.5 | 35.4 | 35.4 | +1.602 (+4.74%) | 23,148,000 |
| 5 May 2010 | CNY | 33 | 34.698 | 32.822 | 33.798 | 33.798 | +1.312 (+4.04%) | 26,223,000 |
| 4 May 2010 | CNY | 28.666 | 33.716 | 28.666 | 32.486 | 32.486 | +1.024 (+3.25%) | 34,940,000 |
| 30 Apr 2010 | CNY | 32.2 | 33.176 | 31.11 | 31.462 | 31.462 | 0.0 (0.0%) | 89,226,500 |
