| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2010 | CNY | 10.72 | 11.04 | 10.39 | 10.6 | 10.6 | -0.21 (-1.94%) | 32,281,789 |
| 31 May 2010 | CNY | 11.28 | 11.33 | 10.8 | 10.81 | 10.81 | -0.55 (-4.84%) | 34,441,990 |
| 28 May 2010 | CNY | 11.6 | 11.68 | 11.23 | 11.36 | 11.36 | -0.06 (-0.53%) | 32,202,723 |
| 27 May 2010 | CNY | 11.05 | 11.44 | 10.69 | 11.42 | 11.42 | +0.34 (+3.07%) | 39,090,821 |
| 26 May 2010 | CNY | 10.99 | 11.24 | 10.85 | 11.08 | 11.08 | +0.08 (+0.73%) | 23,726,709 |
| 25 May 2010 | CNY | 11.11 | 11.24 | 10.86 | 11 | 11 | -0.26 (-2.31%) | 28,294,107 |
| 24 May 2010 | CNY | 10.53 | 11.52 | 10.5 | 11.26 | 11.26 | +0.77 (+7.34%) | 41,267,179 |
| 21 May 2010 | CNY | 10.12 | 10.59 | 9.83 | 10.49 | 10.49 | +0.13 (+1.25%) | 40,237,415 |
| 20 May 2010 | CNY | 10.61 | 11 | 10.34 | 10.36 | 10.36 | -0.36 (-3.36%) | 23,245,148 |
| 19 May 2010 | CNY | 10.49 | 11.04 | 10.34 | 10.72 | 10.72 | +0.19 (+1.80%) | 29,810,320 |
| 18 May 2010 | CNY | 10.16 | 10.7 | 10.13 | 10.53 | 10.53 | +0.22 (+2.13%) | 38,980,325 |
| 17 May 2010 | CNY | 10.71 | 10.84 | 10.18 | 10.31 | 10.31 | -0.69 (-6.27%) | 48,253,895 |
| 14 May 2010 | CNY | 11.22 | 11.48 | 10.8 | 11 | 11 | -0.22 (-1.96%) | 48,564,317 |
| 13 May 2010 | CNY | 10.7 | 11.32 | 10.61 | 11.22 | 11.22 | +0.5 (+4.66%) | 51,731,498 |
| 12 May 2010 | CNY | 10.25 | 10.75 | 10.06 | 10.72 | 10.72 | +0.38 (+3.68%) | 46,950,783 |
| 11 May 2010 | CNY | 11.32 | 11.42 | 10.05 | 10.34 | 10.34 | -0.72 (-6.51%) | 79,303,176 |
| 10 May 2010 | CNY | 12.19 | 12.59 | 11.06 | 11.06 | 11.06 | -1.23 (-10.01%) | 49,925,911 |
| 7 May 2010 | CNY | 12.45 | 12.8 | 12.2 | 12.29 | 12.29 | -0.61 (-4.73%) | 34,415,576 |
| 6 May 2010 | CNY | 13 | 13.3 | 12.7 | 12.9 | 12.9 | -0.49 (-3.66%) | 50,248,768 |
| 5 May 2010 | CNY | 12.39 | 13.75 | 12.15 | 13.39 | 13.39 | +0.89 (+7.12%) | 74,036,414 |
| 4 May 2010 | CNY | 12.15 | 12.85 | 12.09 | 12.5 | 12.5 | +0.06 (+0.48%) | 22,073,470 |
| 30 Apr 2010 | CNY | 12.6 | 12.73 | 12.1 | 12.44 | 12.44 | -0.74 (-5.61%) | 40,521,703 |
| 29 Apr 2010 | CNY | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.0 (0.0%) | 0 |
| 28 Apr 2010 | CNY | 13.1 | 13.5 | 12.87 | 13.18 | 13.18 | -0.35 (-2.59%) | 21,910,519 |
| 27 Apr 2010 | CNY | 13.71 | 13.8 | 12.54 | 13.53 | 13.53 | -0.29 (-2.10%) | 61,965,707 |
| 26 Apr 2010 | CNY | 13.96 | 14.24 | 13.78 | 13.82 | 13.82 | -0.13 (-0.93%) | 30,306,720 |
| 23 Apr 2010 | CNY | 14.16 | 14.4 | 13.79 | 13.95 | 13.95 | -0.22 (-1.55%) | 42,908,300 |
| 22 Apr 2010 | CNY | 14.08 | 14.35 | 13.9 | 14.17 | 14.17 | +0.1 (+0.71%) | 35,815,519 |
| 21 Apr 2010 | CNY | 13.54 | 14.25 | 13.38 | 14.07 | 14.07 | +0.56 (+4.15%) | 40,568,800 |
| 20 Apr 2010 | CNY | 13 | 13.53 | 12.61 | 13.51 | 13.51 | +0.52 (+4.00%) | 40,626,225 |
