| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2010 | CNY | 12.15 | 12.19 | 11.92 | 11.98 | 11.9084 | -0.52 (-4.16%) | 44,635,379 |
| 9 Jun 2010 | CNY | 11.83 | 12.6 | 11.48 | 12.5 | 12.4253 | +0.75 (+6.38%) | 85,404,801 |
| 8 Jun 2010 | CNY | 12 | 12.12 | 11.58 | 11.75 | 11.6798 | -0.26 (-2.16%) | 32,516,670 |
| 7 Jun 2010 | CNY | 12.35 | 12.35 | 11.98 | 12.01 | 11.9382 | -0.52 (-4.15%) | 27,701,106 |
| 4 Jun 2010 | CNY | 12.49 | 12.64 | 12.41 | 12.53 | 12.4551 | -0.04 (-0.32%) | 16,434,748 |
| 3 Jun 2010 | CNY | 12.73 | 12.93 | 12.55 | 12.57 | 12.4949 | -0.11 (-0.87%) | 21,370,487 |
| 2 Jun 2010 | CNY | 12.67 | 12.75 | 12.35 | 12.68 | 12.6042 | -0.02 (-0.16%) | 18,591,759 |
| 1 Jun 2010 | CNY | 12.95 | 13.1 | 12.45 | 12.7 | 12.6241 | -0.3 (-2.31%) | 40,284,139 |
| 31 May 2010 | CNY | 13.31 | 13.45 | 12.98 | 13 | 12.9223 | -0.44 (-3.27%) | 32,673,993 |
| 28 May 2010 | CNY | 13.7 | 13.74 | 13.41 | 13.44 | 13.3597 | -0.12 (-0.88%) | 23,140,494 |
| 27 May 2010 | CNY | 13.36 | 13.7 | 13.17 | 13.56 | 13.479 | +0.08 (+0.59%) | 26,979,946 |
| 26 May 2010 | CNY | 0 | 13.48 | 13.48 | 13.48 | 13.3994 | 0.0 (0.0%) | 0 |
| 25 May 2010 | CNY | 13.62 | 13.91 | 13.39 | 13.48 | 13.3994 | -0.28 (-2.03%) | 48,451,701 |
| 24 May 2010 | CNY | 13.37 | 13.81 | 13.37 | 13.76 | 13.6778 | +0.47 (+3.54%) | 47,894,927 |
| 21 May 2010 | CNY | 12.8 | 13.36 | 12.75 | 13.29 | 13.2106 | +0.19 (+1.45%) | 31,022,455 |
| 20 May 2010 | CNY | 13.26 | 13.65 | 13.05 | 13.1 | 13.0217 | -0.32 (-2.38%) | 31,237,870 |
| 19 May 2010 | CNY | 13.5 | 13.75 | 13.2 | 13.42 | 13.3398 | -0.23 (-1.68%) | 32,144,312 |
| 18 May 2010 | CNY | 13.25 | 13.79 | 13.14 | 13.65 | 13.5684 | +0.43 (+3.25%) | 38,305,264 |
| 17 May 2010 | CNY | 13.59 | 13.59 | 13.05 | 13.22 | 13.141 | -0.57 (-4.13%) | 30,681,305 |
| 14 May 2010 | CNY | 13.7 | 13.9 | 13.67 | 13.79 | 13.7076 | -0.1 (-0.72%) | 30,356,023 |
| 13 May 2010 | CNY | 13.47 | 13.99 | 13.37 | 13.89 | 13.807 | +0.42 (+3.12%) | 86,340,812 |
| 12 May 2010 | CNY | 12.95 | 13.5 | 12.71 | 13.47 | 13.3895 | +0.37 (+2.82%) | 53,705,442 |
| 11 May 2010 | CNY | 14.1 | 14.16 | 12.93 | 13.1 | 13.0217 | -0.68 (-4.93%) | 75,951,753 |
| 10 May 2010 | CNY | 13.45 | 13.8 | 13.28 | 13.78 | 13.6976 | +0.37 (+2.76%) | 32,055,350 |
| 7 May 2010 | CNY | 13.03 | 13.59 | 12.97 | 13.41 | 13.3299 | +0.04 (+0.30%) | 26,111,446 |
| 6 May 2010 | CNY | 13.98 | 14.07 | 13.3 | 13.37 | 13.2901 | -0.71 (-5.04%) | 46,173,732 |
| 5 May 2010 | CNY | 13.53 | 14.15 | 13.48 | 14.08 | 13.9959 | +0.39 (+2.85%) | 39,648,868 |
| 4 May 2010 | CNY | 13.65 | 14 | 13.54 | 13.69 | 13.6082 | -0.41 (-2.91%) | 30,874,300 |
| 30 Apr 2010 | CNY | 13.95 | 14.2 | 13.81 | 14.1 | 14.0157 | +0.27 (+1.95%) | 51,304,521 |
| 29 Apr 2010 | CNY | 13.61 | 14.02 | 13.55 | 13.83 | 13.7474 | +0.34 (+2.52%) | 54,854,380 |
