| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 71.9231 | 72.3846 | 71.6385 | 72.2308 | 72.2308 | -0.385 (-0.53%) | 1,081,295 |
| 25 May 2012 | CNY | 73.1539 | 73.6154 | 71.6231 | 72.6154 | 72.6154 | -1.038 (-1.41%) | 676,273 |
| 24 May 2012 | CNY | 75.0769 | 75.3846 | 73.1 | 73.6539 | 73.6539 | -1.423 (-1.90%) | 1,100,390 |
| 23 May 2012 | CNY | 75.0769 | 75.2385 | 74.4462 | 75.0769 | 75.0769 | -0.077 (-0.10%) | 861,876 |
| 22 May 2012 | CNY | 74.5231 | 75.3077 | 74.4615 | 75.1539 | 75.1539 | +0.808 (+1.09%) | 781,673 |
| 21 May 2012 | CNY | 72.9385 | 74.8385 | 72.8538 | 74.3462 | 74.3462 | +1.508 (+2.07%) | 965,916 |
| 18 May 2012 | CNY | 73.2308 | 73.7385 | 72.7769 | 72.8385 | 72.8385 | -0.615 (-0.84%) | 627,783 |
| 17 May 2012 | CNY | 73.2308 | 74.1462 | 72.9077 | 73.4539 | 73.4539 | +0.208 (+0.28%) | 877,806 |
| 16 May 2012 | CNY | 74.7692 | 74.7692 | 73.2308 | 73.2462 | 73.2462 | -1.585 (-2.12%) | 1,184,697 |
| 15 May 2012 | CNY | 74.8308 | 74.8308 | 74.8308 | 74.8308 | 74.8308 | 0.0 (0.0%) | 0 |
| 14 May 2012 | CNY | 75.4 | 75.7308 | 74.6308 | 74.8308 | 74.8308 | -0.2 (-0.27%) | 938,622 |
| 11 May 2012 | CNY | 75 | 76 | 75 | 75.0308 | 75.0308 | -0.262 (-0.35%) | 791,488 |
| 10 May 2012 | CNY | 76.1539 | 76.3846 | 75.2154 | 75.2923 | 75.2923 | -0.823 (-1.08%) | 998,705 |
| 9 May 2012 | CNY | 77.5769 | 77.5769 | 75.6385 | 76.1154 | 76.1154 | -1.192 (-1.54%) | 1,306,674 |
| 8 May 2012 | CNY | 76.4154 | 78.3077 | 75.0692 | 77.3077 | 77.3077 | +0.892 (+1.17%) | 1,635,085 |
| 7 May 2012 | CNY | 74.1539 | 76.4462 | 73.7385 | 76.4154 | 76.4154 | +2.261 (+3.05%) | 2,499,758 |
| 4 May 2012 | CNY | 73 | 74.2308 | 72.2231 | 74.1539 | 74.1539 | +1.154 (+1.58%) | 2,200,870 |
| 3 May 2012 | CNY | 72.5077 | 73.1692 | 72.0769 | 73 | 73 | +0.5 (+0.69%) | 1,619,501 |
| 2 May 2012 | CNY | 71.6539 | 72.5077 | 71.1615 | 72.5 | 72.5 | +0.977 (+1.37%) | 2,510,088 |
| 27 Apr 2012 | CNY | 70.6846 | 71.9231 | 70.4 | 71.5231 | 71.5231 | +1.131 (+1.61%) | 2,076,574 |
| 26 Apr 2012 | CNY | 71.0769 | 71.2231 | 70.3077 | 70.3923 | 70.3923 | -0.777 (-1.09%) | 1,969,224 |
| 25 Apr 2012 | CNY | 70.9539 | 71.5154 | 70.3846 | 71.1692 | 71.1692 | +0.231 (+0.33%) | 1,454,198 |
| 24 Apr 2012 | CNY | 72.9692 | 72.9692 | 70.7692 | 70.9385 | 70.9385 | -2.177 (-2.98%) | 2,107,514 |
| 23 Apr 2012 | CNY | 74.1539 | 74.1539 | 72.9462 | 73.1154 | 73.1154 | -0.554 (-0.75%) | 1,560,426 |
| 20 Apr 2012 | CNY | 73.0769 | 74.6615 | 73.0769 | 73.6692 | 73.6692 | +1.092 (+1.51%) | 3,012,595 |
| 19 Apr 2012 | CNY | 72.7539 | 72.9231 | 72.4615 | 72.5769 | 72.5769 | -0.177 (-0.24%) | 530,689 |
| 18 Apr 2012 | CNY | 72.3923 | 73.3077 | 72.3923 | 72.7539 | 72.7539 | +0.185 (+0.25%) | 1,319,858 |
| 17 Apr 2012 | CNY | 72.9846 | 73.3385 | 72 | 72.5692 | 72.5692 | -0.415 (-0.57%) | 755,827 |
| 16 Apr 2012 | CNY | 71.6077 | 73.2308 | 71.5077 | 72.9846 | 72.9846 | +1.323 (+1.85%) | 1,016,988 |
| 13 Apr 2012 | CNY | 71.7846 | 72.3846 | 71.4539 | 71.6615 | 71.6615 | -0.015 (-0.02%) | 1,387,700 |
