| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 10.2923 | 10.4231 | 10.0769 | 10.3385 | 10.3385 | +0.046 (+0.45%) | 384,975 |
| 25 May 2012 | CNY | 10.5462 | 10.5923 | 10.2462 | 10.2923 | 10.2923 | -0.254 (-2.41%) | 785,248 |
| 24 May 2012 | CNY | 10.5308 | 10.6 | 10.4615 | 10.5462 | 10.5462 | +0.015 (+0.15%) | 531,664 |
| 23 May 2012 | CNY | 10.6 | 10.6077 | 10.5 | 10.5308 | 10.5308 | -0.069 (-0.65%) | 839,358 |
| 22 May 2012 | CNY | 10.6539 | 10.6539 | 10.5385 | 10.6 | 10.6 | +0.077 (+0.73%) | 575,682 |
| 21 May 2012 | CNY | 10.6923 | 10.7692 | 10.5077 | 10.5231 | 10.5231 | -0.169 (-1.58%) | 857,576 |
| 18 May 2012 | CNY | 10.5077 | 10.7923 | 10.5 | 10.6923 | 10.6923 | -0.069 (-0.64%) | 919,716 |
| 17 May 2012 | CNY | 10.7692 | 10.9385 | 10.5077 | 10.7615 | 10.7615 | +3.02 (+39.02%) | 1,744,512 |
| 17 May 2012 |
|
|||||||
| 16 May 2012 | CNY | 11.0839 | 11.2937 | 11.014 | 11.0699 | 11.0699 | -0.049 (-0.44%) | 1,433,497 |
| 15 May 2012 | CNY | 10.9301 | 11.1189 | 10.6993 | 11.1189 | 11.1189 | +0.168 (+1.53%) | 1,950,149 |
| 14 May 2012 | CNY | 11.1049 | 11.1189 | 10.9301 | 10.9511 | 10.9511 | -0.042 (-0.38%) | 1,155,204 |
| 11 May 2012 | CNY | 11.3287 | 11.3287 | 10.993 | 10.993 | 10.993 | -0.343 (-3.02%) | 1,697,152 |
| 10 May 2012 | CNY | 11.1049 | 11.3357 | 11.007 | 11.3357 | 11.3357 | +0.238 (+2.14%) | 1,326,091 |
| 9 May 2012 | CNY | 11.2098 | 11.2098 | 11.014 | 11.0979 | 11.0979 | -0.112 (-1.00%) | 1,147,669 |
| 8 May 2012 | CNY | 11.1608 | 11.3147 | 11 | 11.2098 | 11.2098 | +0.063 (+0.56%) | 1,722,317 |
| 7 May 2012 | CNY | 11.014 | 11.1539 | 10.8741 | 11.1469 | 11.1469 | +0.119 (+1.08%) | 2,113,056 |
| 4 May 2012 | CNY | 10.5944 | 11.042 | 10.5944 | 11.028 | 11.028 | +0.455 (+4.30%) | 4,260,672 |
| 3 May 2012 | CNY | 10.5664 | 10.6084 | 10.5035 | 10.5734 | 10.5734 | +0.007 (+0.07%) | 1,200,895 |
| 2 May 2012 | CNY | 10.6294 | 10.7343 | 10.4965 | 10.5664 | 10.5664 | +0.084 (+0.80%) | 1,758,654 |
| 27 Apr 2012 | CNY | 10.5035 | 10.5804 | 10.3986 | 10.4825 | 10.4825 | -0.042 (-0.40%) | 1,204,553 |
| 26 Apr 2012 | CNY | 10.7133 | 10.9231 | 10.3357 | 10.5245 | 10.5245 | -0.14 (-1.31%) | 2,321,256 |
| 25 Apr 2012 | CNY | 10.6643 | 10.6643 | 10.6643 | 10.6643 | 10.6643 | 0.0 (0.0%) | 0 |
| 24 Apr 2012 | CNY | 10.6084 | 10.7133 | 10.3497 | 10.6643 | 10.6643 | +0.049 (+0.46%) | 1,992,022 |
| 23 Apr 2012 | CNY | 10.9441 | 10.9511 | 10.5594 | 10.6154 | 10.6154 | -0.266 (-2.44%) | 1,181,088 |
| 20 Apr 2012 | CNY | 10.7762 | 10.9511 | 10.6713 | 10.8811 | 10.8811 | +0.105 (+0.97%) | 1,373,386 |
| 19 Apr 2012 | CNY | 10.6643 | 10.8741 | 10.6573 | 10.7762 | 10.7762 | +0.119 (+1.12%) | 1,269,256 |
| 18 Apr 2012 | CNY | 10.5175 | 10.6993 | 10.5105 | 10.6573 | 10.6573 | +0.147 (+1.40%) | 1,692,141 |
| 17 Apr 2012 | CNY | 10.6154 | 10.7483 | 10.4546 | 10.5105 | 10.5105 | -0.189 (-1.76%) | 783,781 |
| 16 Apr 2012 | CNY | 10.6154 | 10.7483 | 10.5734 | 10.6993 | 10.6993 | +0.028 (+0.26%) | 851,386 |
| 13 Apr 2012 | CNY | 10.5594 | 10.8881 | 10.5525 | 10.6713 | 10.6713 | +0.112 (+1.06%) | 2,070,248 |
