| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 15.2615 | 15.3462 | 14.8539 | 15 | 15 | +0.108 (+0.72%) | 14,682,372 |
| 29 Jun 2012 | CNY | 14.3077 | 14.9846 | 14 | 14.8923 | 14.8923 | +0.423 (+2.92%) | 13,070,263 |
| 28 Jun 2012 | CNY | 14.8231 | 15.0231 | 14.4615 | 14.4692 | 14.4692 | -0.254 (-1.72%) | 10,276,107 |
| 27 Jun 2012 | CNY | 14.9615 | 15.0846 | 14.6923 | 14.7231 | 14.7231 | -0.238 (-1.59%) | 10,432,643 |
| 26 Jun 2012 | CNY | 14.8769 | 15.1231 | 14.7615 | 14.9615 | 14.9615 | +0.192 (+1.30%) | 13,840,472 |
| 25 Jun 2012 | CNY | 15.6154 | 15.7692 | 14.6923 | 14.7692 | 14.7692 | -1.208 (-7.56%) | 22,962,245 |
| 21 Jun 2012 | CNY | 16.4615 | 16.4769 | 15.8462 | 15.9769 | 15.9769 | -0.7 (-4.20%) | 18,548,804 |
| 20 Jun 2012 | CNY | 16.8846 | 17 | 16.6692 | 16.6769 | 16.6769 | -0.108 (-0.64%) | 13,045,427 |
| 19 Jun 2012 | CNY | 16.7308 | 17.0308 | 16.6154 | 16.7846 | 16.7846 | +0.138 (+0.83%) | 17,379,833 |
| 18 Jun 2012 | CNY | 16.8539 | 16.9154 | 16.5539 | 16.6462 | 16.6462 | -0.054 (-0.32%) | 15,040,539 |
| 15 Jun 2012 | CNY | 16.8077 | 16.9 | 16.2308 | 16.7 | 16.7 | +0.115 (+0.70%) | 17,983,820 |
| 14 Jun 2012 | CNY | 16.6846 | 17 | 16.4923 | 16.5846 | 16.5846 | -0.031 (-0.19%) | 20,171,915 |
| 13 Jun 2012 | CNY | 16.2154 | 16.9231 | 16.2154 | 16.6154 | 16.6154 | +0.485 (+3.00%) | 26,413,669 |
| 12 Jun 2012 | CNY | 15.8846 | 16.4462 | 15.8231 | 16.1308 | 16.1308 | +0.077 (+0.48%) | 18,585,222 |
| 11 Jun 2012 | CNY | 15.7154 | 16.0846 | 15.6923 | 16.0539 | 16.0539 | +0.4 (+2.56%) | 13,424,533 |
| 8 Jun 2012 | CNY | 15.7923 | 15.9 | 15.2923 | 15.6539 | 15.6539 | -0.146 (-0.92%) | 18,369,822 |
| 7 Jun 2012 | CNY | 16.4462 | 16.5308 | 15.7769 | 15.8 | 15.8 | -0.354 (-2.19%) | 22,538,534 |
| 6 Jun 2012 | CNY | 15.6539 | 16.2692 | 15.6308 | 16.1539 | 16.1539 | +0.754 (+4.90%) | 31,263,554 |
| 5 Jun 2012 | CNY | 15.6846 | 15.8462 | 14.9231 | 15.4 | 15.4 | +6.736 (+77.74%) | 19,583,999 |
| 5 Jun 2012 |
|
|||||||
| 4 Jun 2012 | CNY | 16.3187 | 16.4615 | 15.7418 | 15.7692 | 15.7692 | -0.302 (-1.88%) | 31,577,500 |
| 1 Jun 2012 | CNY | 16.1648 | 16.3846 | 15.9341 | 16.0714 | 16.0714 | -0.044 (-0.27%) | 20,239,126 |
| 31 May 2012 | CNY | 15.8132 | 16.4341 | 15.7473 | 16.1154 | 16.1154 | +0.236 (+1.49%) | 30,410,403 |
| 30 May 2012 | CNY | 15.8407 | 16.0879 | 15.7802 | 15.8791 | 15.8791 | +0.055 (+0.35%) | 29,890,353 |
| 29 May 2012 | CNY | 15.2692 | 16.2088 | 15.2528 | 15.8242 | 15.8242 | +0.577 (+3.78%) | 41,169,856 |
| 28 May 2012 | CNY | 14.8901 | 15.2802 | 14.456 | 15.2473 | 15.2473 | +0.33 (+2.21%) | 14,728,805 |
| 25 May 2012 | CNY | 15.1648 | 15.2198 | 14.7857 | 14.9176 | 14.9176 | -0.214 (-1.42%) | 8,348,787 |
| 24 May 2012 | CNY | 15.1099 | 15.2747 | 15.011 | 15.1319 | 15.1319 | -0.017 (-0.11%) | 8,782,182 |
| 23 May 2012 | CNY | 15.2528 | 15.3517 | 15 | 15.1484 | 15.1484 | -0.264 (-1.71%) | 12,017,014 |
| 22 May 2012 | CNY | 15.3297 | 15.4396 | 15.2528 | 15.4121 | 15.4121 | +0.203 (+1.34%) | 12,796,869 |
| 21 May 2012 | CNY | 15 | 15.4615 | 15 | 15.2088 | 15.2088 | +0.253 (+1.69%) | 14,595,806 |
