| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2012 | CNY | 17.5539 | 17.7923 | 17.4615 | 17.5846 | 17.5846 | -0.092 (-0.52%) | 406,927 |
| 1 Aug 2012 | CNY | 17.3846 | 17.8231 | 17.2077 | 17.6769 | 17.6769 | +0.323 (+1.86%) | 432,316 |
| 31 Jul 2012 | CNY | 17.3692 | 17.4923 | 17.0923 | 17.3539 | 17.3539 | +0.031 (+0.18%) | 384,308 |
| 30 Jul 2012 | CNY | 17.5231 | 17.7692 | 17.2692 | 17.3231 | 17.3231 | -0.2 (-1.14%) | 723,968 |
| 27 Jul 2012 | CNY | 18.0923 | 18.2539 | 17.4692 | 17.5231 | 17.5231 | -0.515 (-2.86%) | 1,023,530 |
| 26 Jul 2012 | CNY | 18.3 | 18.3231 | 17.9692 | 18.0385 | 18.0385 | -0.061 (-0.34%) | 488,196 |
| 25 Jul 2012 | CNY | 18.1846 | 18.3615 | 17.9615 | 18.1 | 18.1 | -0.085 (-0.47%) | 337,742 |
| 24 Jul 2012 | CNY | 18.2385 | 18.3462 | 17.8846 | 18.1846 | 18.1846 | 0.0 (0.0%) | 636,093 |
| 23 Jul 2012 | CNY | 18.2462 | 18.5539 | 18.0846 | 18.1846 | 18.1846 | -0.123 (-0.67%) | 666,430 |
| 20 Jul 2012 | CNY | 18.5615 | 18.6539 | 18.2308 | 18.3077 | 18.3077 | -0.346 (-1.86%) | 769,896 |
| 19 Jul 2012 | CNY | 18.2923 | 18.8231 | 18.2 | 18.6539 | 18.6539 | +0.269 (+1.46%) | 1,126,898 |
| 18 Jul 2012 | CNY | 17.7308 | 18.4462 | 17.4462 | 18.3846 | 18.3846 | +0.769 (+4.37%) | 1,331,788 |
| 17 Jul 2012 | CNY | 18.0385 | 18.0462 | 17.4462 | 17.6154 | 17.6154 | -0.5 (-2.76%) | 2,079,916 |
| 16 Jul 2012 | CNY | 19.3846 | 19.4462 | 18.0769 | 18.1154 | 18.1154 | -1.1 (-5.72%) | 2,034,372 |
| 13 Jul 2012 | CNY | 19.2308 | 19.6154 | 19.0615 | 19.2154 | 19.2154 | -0.208 (-1.07%) | 1,782,085 |
| 12 Jul 2012 | CNY | 18.2923 | 19.9385 | 17.7923 | 19.4231 | 19.4231 | +1.146 (+6.27%) | 2,868,801 |
| 11 Jul 2012 | CNY | 18 | 18.3 | 17.7923 | 18.2769 | 18.2769 | +0.069 (+0.38%) | 849,291 |
| 10 Jul 2012 | CNY | 18.8231 | 18.8308 | 18.2077 | 18.2077 | 18.2077 | -0.677 (-3.58%) | 1,310,717 |
| 9 Jul 2012 | CNY | 19.0308 | 19.3692 | 18.7385 | 18.8846 | 18.8846 | -0.154 (-0.81%) | 1,996,101 |
| 6 Jul 2012 | CNY | 18.4539 | 19.0615 | 18.2 | 19.0385 | 19.0385 | +0.715 (+3.90%) | 1,946,861 |
| 5 Jul 2012 | CNY | 18.5462 | 18.5462 | 18.1615 | 18.3231 | 18.3231 | -0.277 (-1.49%) | 894,753 |
| 4 Jul 2012 | CNY | 18.2923 | 18.7539 | 18.2923 | 18.6 | 18.6 | +0.308 (+1.68%) | 1,919,790 |
| 3 Jul 2012 | CNY | 17.9231 | 18.7539 | 17.7154 | 18.2923 | 18.2923 | +0.369 (+2.06%) | 1,540,550 |
| 2 Jul 2012 | CNY | 17.5385 | 17.9231 | 17.5385 | 17.9231 | 17.9231 | +0.385 (+2.19%) | 1,033,173 |
| 29 Jun 2012 | CNY | 17.0308 | 17.6539 | 16.9615 | 17.5385 | 17.5385 | +0.431 (+2.52%) | 952,508 |
| 28 Jun 2012 | CNY | 17.3539 | 17.6 | 17.1 | 17.1077 | 17.1077 | -0.246 (-1.42%) | 680,209 |
| 27 Jun 2012 | CNY | 17.3846 | 17.4462 | 17.0846 | 17.3539 | 17.3539 | -0.008 (-0.04%) | 1,355,493 |
| 26 Jun 2012 | CNY | 17.4539 | 17.6692 | 17.1539 | 17.3615 | 17.3615 | -0.108 (-0.62%) | 1,110,471 |
| 25 Jun 2012 | CNY | 18.2 | 18.2308 | 17.4615 | 17.4692 | 17.4692 | -0.777 (-4.26%) | 1,035,712 |
| 21 Jun 2012 | CNY | 18.8462 | 18.8462 | 18.2385 | 18.2462 | 18.2462 | -0.638 (-3.38%) | 1,381,282 |
