| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2010 | CNY | 21.99 | 22.16 | 21.51 | 21.71 | 21.71 | -0.06 (-0.28%) | 28,960,310 |
| 25 May 2010 | CNY | 22.59 | 22.59 | 21.58 | 21.77 | 21.77 | -1.16 (-5.06%) | 62,348,236 |
| 24 May 2010 | CNY | 22.48 | 23.3 | 22.25 | 22.93 | 22.93 | +0.68 (+3.06%) | 48,064,128 |
| 21 May 2010 | CNY | 21.53 | 22.34 | 21.4 | 22.25 | 22.25 | -0.02 (-0.09%) | 38,551,471 |
| 20 May 2010 | CNY | 23.19 | 23.43 | 22.08 | 22.27 | 22.27 | -1.2 (-5.11%) | 54,797,387 |
| 19 May 2010 | CNY | 24 | 24.09 | 23.01 | 23.47 | 23.47 | -0.75 (-3.10%) | 33,974,902 |
| 18 May 2010 | CNY | 23.9 | 24.9 | 23.72 | 24.22 | 24.22 | +0.32 (+1.34%) | 43,887,053 |
| 17 May 2010 | CNY | 24.89 | 24.89 | 23.44 | 23.9 | 23.9 | -1.28 (-5.08%) | 32,566,581 |
| 14 May 2010 | CNY | 25.23 | 25.56 | 25.07 | 25.18 | 25.18 | -0.36 (-1.41%) | 26,857,242 |
| 13 May 2010 | CNY | 24.8 | 25.93 | 24.8 | 25.54 | 25.54 | +0.57 (+2.28%) | 46,578,655 |
| 12 May 2010 | CNY | 24.09 | 25.1 | 23.9 | 24.97 | 24.97 | +0.85 (+3.52%) | 50,182,440 |
| 11 May 2010 | CNY | 25.21 | 25.21 | 23.8 | 24.12 | 24.12 | -0.49 (-1.99%) | 29,943,842 |
| 10 May 2010 | CNY | 23.85 | 24.68 | 23.6 | 24.61 | 24.61 | +0.99 (+4.19%) | 24,913,930 |
| 7 May 2010 | CNY | 23.78 | 24.68 | 23.52 | 23.62 | 23.62 | -0.55 (-2.28%) | 26,689,281 |
| 6 May 2010 | CNY | 25.39 | 25.8 | 23.9 | 24.17 | 24.17 | -1.47 (-5.73%) | 31,810,768 |
| 5 May 2010 | CNY | 25.02 | 26.04 | 24.15 | 25.64 | 25.64 | +0.42 (+1.67%) | 35,076,481 |
| 4 May 2010 | CNY | 24.94 | 25.8 | 24.8 | 25.22 | 25.22 | -0.11 (-0.43%) | 17,043,727 |
| 30 Apr 2010 | CNY | 24.81 | 25.45 | 24.68 | 25.33 | 25.33 | +0.76 (+3.09%) | 28,941,974 |
| 29 Apr 2010 | CNY | 24.7 | 25.14 | 24.52 | 24.57 | 24.57 | +0.13 (+0.53%) | 18,411,146 |
| 28 Apr 2010 | CNY | 24.5 | 24.97 | 24.24 | 24.44 | 24.44 | -0.5 (-2.00%) | 19,193,955 |
| 27 Apr 2010 | CNY | 25.85 | 25.85 | 24 | 24.94 | 24.94 | -0.9 (-3.48%) | 58,569,987 |
| 26 Apr 2010 | CNY | 27.05 | 27.19 | 25.7 | 25.84 | 25.84 | -1.13 (-4.19%) | 32,027,600 |
| 23 Apr 2010 | CNY | 26.96 | 27.74 | 26.75 | 26.97 | 26.97 | +0.08 (+0.30%) | 34,747,941 |
| 22 Apr 2010 | CNY | 27.05 | 27.48 | 26.66 | 26.89 | 26.89 | -0.41 (-1.50%) | 22,274,115 |
| 21 Apr 2010 | CNY | 26.4 | 27.65 | 26.11 | 27.3 | 27.3 | +0.93 (+3.53%) | 31,564,215 |
| 20 Apr 2010 | CNY | 26 | 26.51 | 25.56 | 26.37 | 26.37 | +0.57 (+2.21%) | 34,340,120 |
| 19 Apr 2010 | CNY | 27.35 | 27.45 | 25.7 | 25.8 | 25.8 | -1.92 (-6.93%) | 51,178,551 |
| 16 Apr 2010 | CNY | 28.14 | 28.41 | 27.55 | 27.72 | 27.72 | -0.45 (-1.60%) | 26,247,851 |
| 15 Apr 2010 | CNY | 28.16 | 28.63 | 27.68 | 28.17 | 28.17 | +0.05 (+0.18%) | 35,884,265 |
| 14 Apr 2010 | CNY | 28.01 | 28.24 | 27.6 | 28.12 | 28.12 | -0.1 (-0.35%) | 33,754,176 |
