| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 12.6833 | 12.8083 | 12.4167 | 12.6583 | 12.6583 | -0.242 (-1.87%) | 32,037,187 |
| 25 May 2012 | CNY | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 0.0 (0.0%) | 0 |
| 24 May 2012 | CNY | 13.025 | 13.0917 | 12.8333 | 12.9 | 12.9 | -0.125 (-0.96%) | 13,183,754 |
| 23 May 2012 | CNY | 13.0833 | 13.15 | 12.925 | 13.025 | 13.025 | -0.05 (-0.38%) | 14,178,271 |
| 22 May 2012 | CNY | 13.05 | 13.1417 | 12.7917 | 13.075 | 13.075 | +0.083 (+0.64%) | 26,237,586 |
| 21 May 2012 | CNY | 13.3583 | 13.4833 | 12.8833 | 12.9917 | 12.9917 | -0.333 (-2.50%) | 25,234,832 |
| 18 May 2012 | CNY | 13.8 | 13.8 | 13.2833 | 13.325 | 13.325 | -0.525 (-3.79%) | 23,942,833 |
| 17 May 2012 | CNY | 13.75 | 13.8917 | 13.7083 | 13.85 | 13.85 | +0.125 (+0.91%) | 9,256,062 |
| 16 May 2012 | CNY | 13.9917 | 14.025 | 13.6917 | 13.725 | 13.725 | -0.375 (-2.66%) | 12,839,233 |
| 15 May 2012 | CNY | 13.6333 | 14.125 | 13.5417 | 14.1 | 14.1 | +0.417 (+3.05%) | 23,745,559 |
| 14 May 2012 | CNY | 13.9667 | 14.05 | 13.6333 | 13.6833 | 13.6833 | -0.1 (-0.73%) | 15,046,920 |
| 11 May 2012 | CNY | 14.0583 | 14.0917 | 13.775 | 13.7833 | 13.7833 | -0.258 (-1.84%) | 14,553,414 |
| 10 May 2012 | CNY | 14.25 | 14.3333 | 13.9917 | 14.0417 | 14.0417 | -0.125 (-0.88%) | 16,608,666 |
| 9 May 2012 | CNY | 14.3417 | 14.3917 | 14.1 | 14.1667 | 14.1667 | -0.333 (-2.30%) | 13,135,839 |
| 8 May 2012 | CNY | 14.5833 | 14.5833 | 14.275 | 14.5 | 14.5 | -0.083 (-0.57%) | 19,990,212 |
| 7 May 2012 | CNY | 14.3583 | 14.6083 | 14.3583 | 14.5833 | 14.5833 | +0.05 (+0.34%) | 24,021,688 |
| 4 May 2012 | CNY | 14.1667 | 14.5417 | 14.0833 | 14.5333 | 14.5333 | +0.367 (+2.59%) | 23,009,551 |
| 3 May 2012 | CNY | 14.1167 | 14.35 | 14.075 | 14.1667 | 14.1667 | +0.058 (+0.41%) | 16,575,565 |
| 2 May 2012 | CNY | 14.1333 | 14.35 | 14.0917 | 14.1083 | 14.1083 | +0.092 (+0.65%) | 17,001,597 |
| 27 Apr 2012 | CNY | 14.175 | 14.2167 | 13.75 | 14.0167 | 14.0167 | -0.308 (-2.15%) | 25,118,835 |
| 26 Apr 2012 | CNY | 14.5833 | 14.625 | 14.2417 | 14.325 | 14.325 | -0.35 (-2.39%) | 24,229,524 |
| 25 Apr 2012 | CNY | 14.6917 | 14.7333 | 14.4167 | 14.675 | 14.675 | -0.017 (-0.11%) | 14,305,401 |
| 24 Apr 2012 | CNY | 14.2833 | 14.75 | 14.225 | 14.6917 | 14.6917 | +0.275 (+1.91%) | 24,751,027 |
| 23 Apr 2012 | CNY | 14.3 | 14.5583 | 14.1667 | 14.4167 | 14.4167 | +0.067 (+0.46%) | 19,873,268 |
| 20 Apr 2012 | CNY | 13.95 | 14.4333 | 13.9167 | 14.35 | 14.35 | +0.333 (+2.38%) | 29,792,300 |
| 19 Apr 2012 | CNY | 13.775 | 14.2083 | 13.775 | 14.0167 | 14.0167 | +0.358 (+2.62%) | 38,922,493 |
| 18 Apr 2012 | CNY | 13.525 | 13.7083 | 13.425 | 13.6583 | 13.6583 | +0.242 (+1.80%) | 17,453,491 |
| 17 Apr 2012 | CNY | 13.5667 | 13.6167 | 13.3333 | 13.4167 | 13.4167 | -0.15 (-1.11%) | 13,792,110 |
| 16 Apr 2012 | CNY | 13.7083 | 13.8167 | 13.4833 | 13.5667 | 13.5667 | -0.258 (-1.87%) | 15,040,286 |
| 13 Apr 2012 | CNY | 13.6333 | 13.875 | 13.5833 | 13.825 | 13.825 | +0.208 (+1.53%) | 30,558,931 |
