| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2012 | CNY | 15.6933 | 16.3333 | 15.54 | 16.04 | 16.04 | +0.373 (+2.38%) | 2,900,878 |
| 31 Jul 2012 | CNY | 15.74 | 15.9867 | 15.3 | 15.6667 | 15.6667 | -0.153 (-0.97%) | 3,576,160 |
| 30 Jul 2012 | CNY | 15.9933 | 16.12 | 15.7867 | 15.82 | 15.82 | -0.26 (-1.62%) | 2,161,189 |
| 27 Jul 2012 | CNY | 16.78 | 16.78 | 16 | 16.08 | 16.08 | -0.553 (-3.33%) | 3,094,255 |
| 26 Jul 2012 | CNY | 16.9333 | 17.12 | 16.6267 | 16.6333 | 16.6333 | -0.28 (-1.66%) | 923,412 |
| 25 Jul 2012 | CNY | 16.6667 | 17.0267 | 16.56 | 16.9133 | 16.9133 | +0.153 (+0.91%) | 1,550,526 |
| 24 Jul 2012 | CNY | 16.34 | 16.8 | 16.34 | 16.76 | 16.76 | +0.133 (+0.80%) | 745,188 |
| 23 Jul 2012 | CNY | 16.64 | 16.7333 | 16.4733 | 16.6267 | 16.6267 | -0.153 (-0.91%) | 1,541,335 |
| 20 Jul 2012 | CNY | 16.5 | 16.82 | 16.2667 | 16.78 | 16.78 | +0.28 (+1.70%) | 1,740,180 |
| 19 Jul 2012 | CNY | 16.42 | 17 | 16.3333 | 16.5 | 16.5 | +0.02 (+0.12%) | 3,458,550 |
| 18 Jul 2012 | CNY | 16.42 | 16.4933 | 15.88 | 16.48 | 16.48 | +0.06 (+0.37%) | 4,245,463 |
| 17 Jul 2012 | CNY | 17.12 | 17.12 | 15.8667 | 16.42 | 16.42 | -0.713 (-4.16%) | 7,680,390 |
| 16 Jul 2012 | CNY | 17.6533 | 17.7333 | 16.9867 | 17.1333 | 17.1333 | -0.52 (-2.95%) | 4,679,817 |
| 13 Jul 2012 | CNY | 17.9733 | 18.18 | 17.5 | 17.6533 | 17.6533 | -0.367 (-2.03%) | 5,427,753 |
| 12 Jul 2012 | CNY | 18.28 | 18.3333 | 17.9 | 18.02 | 18.02 | -0.233 (-1.28%) | 6,098,808 |
| 11 Jul 2012 | CNY | 18.4667 | 18.58 | 18 | 18.2533 | 18.2533 | -0.313 (-1.69%) | 2,809,677 |
| 10 Jul 2012 | CNY | 18.7467 | 19.1333 | 18.32 | 18.5667 | 18.5667 | -0.353 (-1.87%) | 1,913,530 |
| 9 Jul 2012 | CNY | 18.4667 | 19.2667 | 18.3067 | 18.92 | 18.92 | +0.293 (+1.57%) | 4,402,354 |
| 6 Jul 2012 | CNY | 18.3 | 18.6467 | 17.9 | 18.6267 | 18.6267 | +0.36 (+1.97%) | 5,230,995 |
| 5 Jul 2012 | CNY | 18.5267 | 18.5267 | 18.1333 | 18.2667 | 18.2667 | -0.327 (-1.76%) | 2,952,819 |
| 4 Jul 2012 | CNY | 19.0667 | 19.4267 | 18.4333 | 18.5933 | 18.5933 | -0.513 (-2.69%) | 3,039,853 |
| 3 Jul 2012 | CNY | 18.76 | 19.58 | 18.76 | 19.1067 | 19.1067 | +0.373 (+1.99%) | 5,048,676 |
| 2 Jul 2012 | CNY | 18.46 | 18.8 | 18.2333 | 18.7333 | 18.7333 | +0.2 (+1.08%) | 3,548,337 |
| 29 Jun 2012 | CNY | 18.2333 | 18.5867 | 17.8867 | 18.5333 | 18.5333 | +0.1 (+0.54%) | 2,632,702 |
| 28 Jun 2012 | CNY | 18.7133 | 18.8467 | 18.08 | 18.4333 | 18.4333 | -0.367 (-1.95%) | 2,574,246 |
| 27 Jun 2012 | CNY | 18.6667 | 19.1 | 18.64 | 18.8 | 18.8 | +0.053 (+0.28%) | 2,024,604 |
| 26 Jun 2012 | CNY | 18.2667 | 18.7867 | 18.0667 | 18.7467 | 18.7467 | +0.38 (+2.07%) | 2,776,642 |
| 25 Jun 2012 | CNY | 18.48 | 18.6533 | 18.02 | 18.3667 | 18.3667 | -0.213 (-1.15%) | 2,108,302 |
| 21 Jun 2012 | CNY | 18.8533 | 18.8533 | 18.4333 | 18.58 | 18.58 | -0.353 (-1.87%) | 1,252,845 |
| 20 Jun 2012 | CNY | 19.1933 | 19.1933 | 18.4733 | 18.9333 | 18.9333 | -0.12 (-0.63%) | 2,132,095 |
