| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 10.0731 | 10.4666 | 10.0288 | 10.4617 | 10.4617 | +0.344 (+3.40%) | 10,688,464 |
| 25 May 2012 | CNY | 10.3092 | 10.4567 | 10.0337 | 10.1174 | 10.1174 | -0.143 (-1.39%) | 11,804,330 |
| 24 May 2012 | CNY | 10.3977 | 10.4666 | 10.26 | 10.26 | 10.26 | -0.167 (-1.60%) | 6,540,632 |
| 23 May 2012 | CNY | 10.1715 | 10.4666 | 10.1715 | 10.4272 | 10.4272 | +0.088 (+0.86%) | 9,231,603 |
| 22 May 2012 | CNY | 10.3977 | 10.4223 | 10.2748 | 10.3387 | 10.3387 | +0.039 (+0.38%) | 5,803,120 |
| 21 May 2012 | CNY | 10.5551 | 10.5649 | 10.1764 | 10.2993 | 10.2993 | -0.118 (-1.13%) | 7,356,799 |
| 18 May 2012 | CNY | 10.4076 | 10.6486 | 10.3387 | 10.4174 | 10.4174 | +0.049 (+0.47%) | 12,274,307 |
| 17 May 2012 | CNY | 10.1813 | 10.4518 | 10.137 | 10.3682 | 10.3682 | +0.187 (+1.84%) | 6,757,029 |
| 16 May 2012 | CNY | 10.3043 | 10.5207 | 10.1813 | 10.1813 | 10.1813 | +0.005 (+0.05%) | 8,397,192 |
| 15 May 2012 | CNY | 10.3141 | 10.3141 | 10.019 | 10.1764 | 10.1764 | -0.192 (-1.85%) | 6,646,095 |
| 14 May 2012 | CNY | 10.5305 | 10.56 | 10.319 | 10.3682 | 10.3682 | -0.064 (-0.61%) | 8,259,644 |
| 11 May 2012 | CNY | 10.3289 | 10.6338 | 10.3289 | 10.4321 | 10.4321 | +0.108 (+1.05%) | 12,586,412 |
| 10 May 2012 | CNY | 10.2452 | 10.4223 | 10.2206 | 10.3239 | 10.3239 | -0.044 (-0.43%) | 7,233,731 |
| 9 May 2012 | CNY | 10.6141 | 10.7027 | 10.319 | 10.3682 | 10.3682 | +3.59 (+52.95%) | 16,229,271 |
| 9 May 2012 |
|
|||||||
| 8 May 2012 | CNY | 10.7797 | 10.9232 | 10.5502 | 10.5748 | 10.5748 | -0.295 (-2.71%) | 18,359,265 |
| 7 May 2012 | CNY | 10.1485 | 11.0994 | 10.0952 | 10.8699 | 10.8699 | +0.746 (+7.37%) | 27,831,975 |
| 4 May 2012 | CNY | 10.1854 | 10.3493 | 9.9313 | 10.1239 | 10.1239 | +0.369 (+3.78%) | 31,454,580 |
| 3 May 2012 | CNY | 9.7222 | 9.837 | 9.7099 | 9.755 | 9.755 | +0.049 (+0.51%) | 9,095,041 |
| 2 May 2012 | CNY | 9.5993 | 9.7427 | 9.5419 | 9.7058 | 9.7058 | +0.266 (+2.82%) | 8,363,532 |
| 27 Apr 2012 | CNY | 9.5255 | 9.5255 | 9.3452 | 9.4394 | 9.4394 | -0.004 (-0.04%) | 4,216,692 |
| 26 Apr 2012 | CNY | 9.4435 | 9.4435 | 9.4435 | 9.4435 | 9.4435 | 0.0 (0.0%) | 0 |
| 25 Apr 2012 | CNY | 9.423 | 9.5091 | 9.3042 | 9.4435 | 9.4435 | +0.016 (+0.17%) | 2,728,248 |
| 24 Apr 2012 | CNY | 9.4189 | 9.5501 | 9.1771 | 9.4271 | 9.4271 | 0.0 (0.0%) | 6,623,878 |
| 23 Apr 2012 | CNY | 9.6403 | 9.669 | 9.3984 | 9.4271 | 9.4271 | -0.205 (-2.13%) | 4,841,727 |
| 20 Apr 2012 | CNY | 9.5665 | 9.6731 | 9.5091 | 9.6321 | 9.6321 | +0.102 (+1.08%) | 7,559,534 |
| 19 Apr 2012 | CNY | 9.5911 | 9.628 | 9.4435 | 9.5296 | 9.5296 | +0.021 (+0.22%) | 5,101,467 |
| 18 Apr 2012 | CNY | 9.3779 | 9.5255 | 9.2796 | 9.5091 | 9.5091 | +0.205 (+2.20%) | 5,150,372 |
| 17 Apr 2012 | CNY | 9.2796 | 9.4476 | 9.2386 | 9.3042 | 9.3042 | +0.021 (+0.22%) | 4,960,929 |
| 16 Apr 2012 | CNY | 9.4271 | 9.4517 | 9.2755 | 9.2837 | 9.2837 | -0.213 (-2.24%) | 6,956,213 |
| 13 Apr 2012 | CNY | 9.5911 | 9.755 | 9.4968 | 9.4968 | 9.4968 | -0.061 (-0.64%) | 11,036,606 |
