| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2012 | CNY | 20.425 | 21.1 | 20.3 | 20.65 | 20.65 | +0.25 (+1.23%) | 45,306,924 |
| 20 Jun 2012 | CNY | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 19 Jun 2012 | CNY | 20.905 | 20.99 | 20.39 | 20.4 | 20.4 | -0.595 (-2.83%) | 37,582,412 |
| 18 Jun 2012 | CNY | 21.15 | 21.29 | 20.81 | 20.995 | 20.995 | -0.03 (-0.14%) | 32,762,656 |
| 15 Jun 2012 | CNY | 21.2 | 21.395 | 20.25 | 21.025 | 21.025 | -0.125 (-0.59%) | 59,729,010 |
| 14 Jun 2012 | CNY | 21.8 | 21.9 | 21.07 | 21.15 | 21.15 | -0.58 (-2.67%) | 45,526,740 |
| 13 Jun 2012 | CNY | 21.86 | 21.96 | 21.315 | 21.73 | 21.73 | +0.115 (+0.53%) | 50,093,696 |
| 12 Jun 2012 | CNY | 21.375 | 21.71 | 21.255 | 21.615 | 21.615 | +0.065 (+0.30%) | 48,903,722 |
| 11 Jun 2012 | CNY | 20.04 | 21.8 | 20.04 | 21.55 | 21.55 | +1.54 (+7.70%) | 83,363,938 |
| 8 Jun 2012 | CNY | 20.9 | 21.035 | 19.89 | 20.01 | 20.01 | -0.785 (-3.77%) | 53,516,966 |
| 7 Jun 2012 | CNY | 21.44 | 21.5 | 20.665 | 20.795 | 20.795 | -0.285 (-1.35%) | 44,754,584 |
| 6 Jun 2012 | CNY | 21.095 | 21.37 | 20.655 | 21.08 | 21.08 | +0.105 (+0.50%) | 43,659,564 |
| 5 Jun 2012 | CNY | 20.85 | 21.395 | 20.75 | 20.975 | 20.975 | +0.275 (+1.33%) | 47,205,216 |
| 4 Jun 2012 | CNY | 21.1 | 21.615 | 20.68 | 20.7 | 20.7 | -0.99 (-4.56%) | 66,997,292 |
| 1 Jun 2012 | CNY | 21.75 | 22.4 | 21.625 | 21.69 | 21.69 | +0.055 (+0.25%) | 65,701,708 |
| 31 May 2012 | CNY | 21.795 | 22.435 | 21.6 | 21.635 | 21.635 | -0.27 (-1.23%) | 58,389,262 |
| 30 May 2012 | CNY | 21.695 | 22.05 | 21.505 | 21.905 | 21.905 | +0.13 (+0.60%) | 62,111,932 |
| 29 May 2012 | CNY | 20.34 | 22.09 | 20.25 | 21.775 | 21.775 | +1.41 (+6.92%) | 92,136,686 |
| 28 May 2012 | CNY | 20.275 | 20.47 | 19.43 | 20.365 | 20.365 | -0.085 (-0.42%) | 54,093,008 |
| 25 May 2012 | CNY | 21.06 | 21.2 | 20.185 | 20.45 | 20.45 | -0.45 (-2.15%) | 59,320,942 |
| 24 May 2012 | CNY | 20.8 | 21.39 | 20.555 | 20.9 | 20.9 | -0.075 (-0.36%) | 57,280,486 |
| 23 May 2012 | CNY | 21.25 | 22.475 | 20.435 | 20.975 | 20.975 | -0.185 (-0.87%) | 129,159,960 |
| 22 May 2012 | CNY | 21.23 | 21.29 | 20.8 | 21.16 | 21.16 | -0.285 (-1.33%) | 71,802,822 |
| 21 May 2012 | CNY | 20 | 21.6 | 20 | 21.445 | 21.445 | +1.8 (+9.16%) | 98,141,476 |
| 18 May 2012 | CNY | 18.7 | 20.605 | 18.575 | 19.645 | 19.645 | +0.61 (+3.20%) | 104,097,534 |
| 17 May 2012 | CNY | 18.89 | 19.14 | 18.33 | 19.035 | 19.035 | +0.075 (+0.40%) | 62,333,776 |
| 16 May 2012 | CNY | 19.285 | 19.85 | 18.94 | 18.96 | 18.96 | -0.625 (-3.19%) | 68,009,084 |
| 15 May 2012 | CNY | 18.4 | 19.675 | 18.305 | 19.585 | 19.585 | +0.875 (+4.68%) | 63,385,730 |
| 14 May 2012 | CNY | 19.59 | 19.685 | 18.56 | 18.71 | 18.71 | -0.74 (-3.80%) | 67,916,116 |
| 11 May 2012 | CNY | 19.9 | 20.395 | 19.25 | 19.45 | 19.45 | -0.335 (-1.69%) | 77,248,774 |
