| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2010 | CNY | 69.3 | 74.58 | 68.11 | 74.07 | 72.9754 | +4.74 (+6.84%) | 2,742,593 |
| 22 Jun 2010 | CNY | 69.2 | 72.2 | 69.03 | 69.33 | 68.3054 | -0.14 (-0.20%) | 2,250,280 |
| 21 Jun 2010 | CNY | 63.05 | 69.47 | 61.01 | 69.47 | 68.4433 | +6.32 (+10.01%) | 2,290,706 |
| 18 Jun 2010 | CNY | 64.1 | 66.9 | 62.5 | 63.15 | 62.2167 | -0.85 (-1.33%) | 1,710,534 |
| 17 Jun 2010 | CNY | 69.18 | 69.5 | 63.96 | 64 | 63.0542 | -4.98 (-7.22%) | 1,965,402 |
| 11 Jun 2010 | CNY | 68.98 | 70.8 | 68.57 | 68.98 | 67.9606 | +0.18 (+0.26%) | 1,853,059 |
| 10 Jun 2010 | CNY | 64.2 | 69.98 | 64.2 | 68.8 | 67.7833 | +3.34 (+5.10%) | 2,359,610 |
| 9 Jun 2010 | CNY | 66.8 | 68.38 | 64.88 | 65.46 | 64.4926 | -0.99 (-1.49%) | 1,834,299 |
| 8 Jun 2010 | CNY | 65.99 | 66.79 | 65 | 66.45 | 65.468 | +0.32 (+0.48%) | 1,509,687 |
| 7 Jun 2010 | CNY | 64.08 | 68.15 | 64.05 | 66.13 | 65.1527 | +1.04 (+1.60%) | 2,079,055 |
| 4 Jun 2010 | CNY | 61.4 | 65.22 | 61.15 | 65.09 | 64.1281 | +3.18 (+5.14%) | 1,912,877 |
| 3 Jun 2010 | CNY | 62.6 | 64.22 | 61.88 | 61.91 | 60.9951 | -0.54 (-0.86%) | 1,861,736 |
| 2 Jun 2010 | CNY | 58.08 | 62.5 | 58.08 | 62.45 | 61.5271 | +3.63 (+6.17%) | 1,480,212 |
| 1 Jun 2010 | CNY | 59 | 60.2 | 57.2 | 58.82 | 57.9507 | -1.38 (-2.29%) | 1,450,810 |
| 31 May 2010 | CNY | 62.9 | 62.97 | 60.2 | 60.2 | 59.3103 | -3.6 (-5.64%) | 1,831,668 |
| 28 May 2010 | CNY | 66.6 | 66.78 | 63.31 | 63.8 | 62.8571 | -2.08 (-3.16%) | 1,894,250 |
| 27 May 2010 | CNY | 63.28 | 66.48 | 62.06 | 65.88 | 64.9064 | +2.1 (+3.29%) | 1,813,057 |
| 26 May 2010 | CNY | 66.3 | 68.85 | 63.63 | 63.78 | 62.8374 | -2.42 (-3.66%) | 2,287,018 |
| 25 May 2010 | CNY | 64.09 | 66.6 | 63.8 | 66.2 | 65.2217 | +1.2 (+1.85%) | 2,527,453 |
| 24 May 2010 | CNY | 64.5 | 66.88 | 64.02 | 65 | 64.0394 | +0.5 (+0.78%) | 3,392,568 |
| 21 May 2010 | CNY | 58 | 64.53 | 57.62 | 64.5 | 63.5468 | +4.5 (+7.50%) | 2,964,671 |
| 20 May 2010 | CNY | 60.68 | 62.5 | 59.36 | 60 | 59.1133 | -1.8 (-2.91%) | 2,076,685 |
| 19 May 2010 | CNY | 58.48 | 64.95 | 58.48 | 61.8 | 60.8867 | +2.68 (+4.53%) | 3,445,663 |
| 18 May 2010 | CNY | 56.4 | 59.26 | 54.89 | 59.12 | 58.2463 | +2.13 (+3.74%) | 2,243,825 |
| 17 May 2010 | CNY | 56.23 | 59.29 | 56.04 | 56.99 | 56.1478 | -0.49 (-0.85%) | 2,068,555 |
| 14 May 2010 | CNY | 54.5 | 57.99 | 54.11 | 57.48 | 56.6305 | +2.66 (+4.85%) | 1,870,191 |
| 13 May 2010 | CNY | 52.62 | 54.98 | 51.76 | 54.82 | 54.0099 | +2.2 (+4.18%) | 1,237,243 |
| 12 May 2010 | CNY | 51.77 | 52.78 | 51.02 | 52.62 | 51.8424 | +0.37 (+0.71%) | 921,046 |
| 11 May 2010 | CNY | 55.43 | 55.75 | 51.82 | 52.25 | 51.4778 | -1.55 (-2.88%) | 1,396,461 |
| 10 May 2010 | CNY | 58.22 | 58.5 | 53.11 | 53.8 | 53.0049 | -4.1 (-7.08%) | 1,846,495 |
