| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 13.9 | 14.08 | 13.74 | 14.01 | 14.01 | +0.27 (+1.97%) | 1,262,742 |
| 29 Jun 2012 | CNY | 13.75 | 13.94 | 13.22 | 13.74 | 13.74 | -0.18 (-1.29%) | 1,359,769 |
| 28 Jun 2012 | CNY | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
| 27 Jun 2012 | CNY | 13.93 | 14.1 | 13.7 | 13.92 | 13.92 | -0.05 (-0.36%) | 893,990 |
| 26 Jun 2012 | CNY | 13.72 | 14.14 | 13.66 | 13.97 | 13.97 | +0.09 (+0.65%) | 1,068,017 |
| 25 Jun 2012 | CNY | 14.3 | 14.34 | 13.88 | 13.88 | 13.88 | -0.54 (-3.74%) | 1,462,228 |
| 21 Jun 2012 | CNY | 14.97 | 14.97 | 14.41 | 14.42 | 14.42 | -0.51 (-3.42%) | 1,449,026 |
| 20 Jun 2012 | CNY | 14.86 | 15.11 | 14.73 | 14.93 | 14.93 | +0.02 (+0.13%) | 935,164 |
| 19 Jun 2012 | CNY | 14.8 | 15.3 | 14.8 | 14.91 | 14.91 | +0.01 (+0.07%) | 1,383,058 |
| 18 Jun 2012 | CNY | 14.59 | 14.95 | 14.59 | 14.9 | 14.9 | +0.27 (+1.85%) | 1,248,962 |
| 15 Jun 2012 | CNY | 14.77 | 14.8 | 14.4 | 14.63 | 14.63 | -0.04 (-0.27%) | 1,637,611 |
| 14 Jun 2012 | CNY | 14.84 | 14.93 | 14.65 | 14.67 | 14.67 | -0.23 (-1.54%) | 1,567,949 |
| 13 Jun 2012 | CNY | 14.61 | 14.95 | 14.55 | 14.9 | 14.9 | +0.3 (+2.05%) | 1,714,282 |
| 12 Jun 2012 | CNY | 15 | 15 | 14.6 | 14.6 | 14.6 | -0.28 (-1.88%) | 1,374,760 |
| 11 Jun 2012 | CNY | 14.99 | 15.08 | 14.65 | 14.88 | 14.88 | -0.06 (-0.40%) | 1,638,197 |
| 8 Jun 2012 | CNY | 15.5 | 15.5 | 14.89 | 14.94 | 14.94 | -0.42 (-2.73%) | 2,170,144 |
| 7 Jun 2012 | CNY | 15.55 | 15.65 | 15.25 | 15.36 | 15.36 | -0.04 (-0.26%) | 1,201,999 |
| 6 Jun 2012 | CNY | 15.39 | 15.57 | 15.26 | 15.4 | 15.4 | +0.02 (+0.13%) | 1,259,083 |
| 5 Jun 2012 | CNY | 15.36 | 15.58 | 15.04 | 15.38 | 15.38 | -0.01 (-0.06%) | 2,543,139 |
| 4 Jun 2012 | CNY | 15.62 | 15.91 | 15.37 | 15.39 | 15.39 | -0.6 (-3.75%) | 2,992,797 |
| 1 Jun 2012 | CNY | 15.98 | 16.47 | 15.88 | 15.99 | 15.99 | 0.0 (0.0%) | 2,153,429 |
| 31 May 2012 | CNY | 15.76 | 16.02 | 15.6 | 15.99 | 15.99 | +0.16 (+1.01%) | 2,096,007 |
| 30 May 2012 | CNY | 15.8 | 16.12 | 15.7 | 15.83 | 15.83 | +0.02 (+0.13%) | 1,844,490 |
| 29 May 2012 | CNY | 15.78 | 16.08 | 15.56 | 15.81 | 15.81 | +0.03 (+0.19%) | 2,434,125 |
| 28 May 2012 | CNY | 15.4 | 15.78 | 15.2 | 15.78 | 15.78 | +0.36 (+2.33%) | 2,051,368 |
| 25 May 2012 | CNY | 15.83 | 16 | 15.37 | 15.42 | 15.42 | -0.41 (-2.59%) | 3,178,834 |
| 24 May 2012 | CNY | 15.6 | 16.15 | 15.5 | 15.83 | 15.83 | +0.15 (+0.96%) | 4,208,879 |
| 23 May 2012 | CNY | 15 | 15.75 | 14.92 | 15.68 | 15.68 | +0.68 (+4.53%) | 4,379,720 |
| 22 May 2012 | CNY | 14.93 | 15.08 | 14.88 | 15 | 15 | +0.15 (+1.01%) | 1,955,946 |
| 21 May 2012 | CNY | 14.78 | 15.12 | 14.55 | 14.85 | 14.85 | +0.07 (+0.47%) | 2,232,643 |
