| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2010 | CNY | 15.82 | 16.1 | 15.65 | 15.74 | 15.74 | -0.11 (-0.69%) | 588,024 |
| 25 Jun 2010 | CNY | 16.13 | 16.22 | 15.72 | 15.85 | 15.85 | -0.33 (-2.04%) | 1,029,984 |
| 24 Jun 2010 | CNY | 16.59 | 16.59 | 16.08 | 16.18 | 16.18 | -0.24 (-1.46%) | 1,855,078 |
| 23 Jun 2010 | CNY | 16.73 | 16.9 | 16.21 | 16.42 | 16.42 | -0.18 (-1.08%) | 1,053,940 |
| 21 Jun 2010 | CNY | 16.3 | 16.98 | 15.92 | 16.6 | 16.6 | +0.56 (+3.49%) | 1,454,292 |
| 18 Jun 2010 | CNY | 17.05 | 17.11 | 15.9 | 16.04 | 16.04 | -1.16 (-6.74%) | 1,215,685 |
| 17 Jun 2010 | CNY | 17.49 | 17.55 | 17.17 | 17.2 | 17.2 | -0.15 (-0.86%) | 1,014,022 |
| 11 Jun 2010 | CNY | 17.3 | 17.48 | 17.08 | 17.35 | 17.35 | +0.27 (+1.58%) | 2,097,438 |
| 10 Jun 2010 | CNY | 17.1 | 17.45 | 17.05 | 17.08 | 17.08 | -0.11 (-0.64%) | 1,527,470 |
| 9 Jun 2010 | CNY | 16.95 | 17.28 | 16.81 | 17.19 | 17.19 | +0.27 (+1.60%) | 2,004,519 |
| 8 Jun 2010 | CNY | 16.81 | 16.99 | 16.71 | 16.92 | 16.92 | +0.04 (+0.24%) | 1,068,203 |
| 7 Jun 2010 | CNY | 16.68 | 16.95 | 16.35 | 16.88 | 16.88 | -0.04 (-0.24%) | 1,286,657 |
| 4 Jun 2010 | CNY | 17.1 | 17.12 | 16.72 | 16.92 | 16.92 | -0.27 (-1.57%) | 1,307,970 |
| 3 Jun 2010 | CNY | 17.32 | 17.58 | 17.13 | 17.19 | 17.19 | -0.02 (-0.12%) | 2,018,991 |
| 2 Jun 2010 | CNY | 17.17 | 17.22 | 16.65 | 17.21 | 17.21 | +0.02 (+0.12%) | 1,858,475 |
| 1 Jun 2010 | CNY | 17.1 | 17.2 | 16.7 | 17.19 | 17.19 | +0.01 (+0.06%) | 2,165,901 |
| 31 May 2010 | CNY | 17.39 | 18.1 | 17.03 | 17.18 | 17.18 | -0.28 (-1.60%) | 3,513,274 |
| 28 May 2010 | CNY | 16.2 | 17.75 | 16.2 | 17.46 | 17.46 | +1.29 (+7.98%) | 7,183,336 |
| 27 May 2010 | CNY | 16.09 | 16.25 | 15.7 | 16.17 | 16.17 | +0.07 (+0.43%) | 1,385,256 |
| 26 May 2010 | CNY | 16.08 | 16.4 | 15.95 | 16.1 | 16.1 | +0.02 (+0.12%) | 2,722,017 |
| 25 May 2010 | CNY | 15.6 | 16.85 | 15.25 | 16.08 | 16.08 | +0.47 (+3.01%) | 3,880,336 |
| 24 May 2010 | CNY | 15.15 | 15.79 | 15.15 | 15.61 | 15.61 | +0.54 (+3.58%) | 2,560,180 |
| 21 May 2010 | CNY | 14.58 | 15.08 | 14.4 | 15.07 | 15.07 | +0.1 (+0.67%) | 1,630,964 |
| 20 May 2010 | CNY | 15.21 | 15.51 | 14.9 | 14.97 | 14.97 | -0.37 (-2.41%) | 1,409,757 |
| 19 May 2010 | CNY | 15.31 | 15.65 | 15.1 | 15.34 | 15.34 | -0.09 (-0.58%) | 901,688 |
| 18 May 2010 | CNY | 15.05 | 15.6 | 14.68 | 15.43 | 15.43 | +0.42 (+2.80%) | 1,579,291 |
| 17 May 2010 | CNY | 15.71 | 15.94 | 15 | 15.01 | 15.01 | -1.08 (-6.71%) | 1,443,651 |
| 14 May 2010 | CNY | 15.55 | 16.29 | 15.47 | 16.09 | 16.09 | +0.46 (+2.94%) | 3,272,086 |
| 13 May 2010 | CNY | 15.35 | 15.67 | 15.15 | 15.63 | 15.63 | +0.34 (+2.22%) | 1,481,324 |
| 12 May 2010 | CNY | 15.22 | 15.5 | 14.95 | 15.29 | 15.29 | +0.08 (+0.53%) | 2,521,350 |
