| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2012 | CNY | 28.13 | 28.55 | 27.56 | 27.87 | 27.87 | -0.25 (-0.89%) | 385,053 |
| 14 Jun 2012 | CNY | 27.8 | 28.57 | 27.62 | 28.12 | 28.12 | +0.32 (+1.15%) | 662,207 |
| 13 Jun 2012 | CNY | 27.8 | 27.87 | 27.37 | 27.8 | 27.8 | +0.22 (+0.80%) | 409,685 |
| 12 Jun 2012 | CNY | 27.39 | 27.68 | 27.21 | 27.58 | 27.58 | -0.1 (-0.36%) | 382,314 |
| 11 Jun 2012 | CNY | 26.19 | 28.17 | 26.19 | 27.68 | 27.68 | +1.49 (+5.69%) | 878,373 |
| 8 Jun 2012 | CNY | 25.97 | 26.45 | 25.81 | 26.19 | 26.19 | +0.22 (+0.85%) | 289,227 |
| 7 Jun 2012 | CNY | 26 | 26.68 | 25.81 | 25.97 | 25.97 | +0.12 (+0.46%) | 256,633 |
| 6 Jun 2012 | CNY | 25.71 | 25.98 | 25.7 | 25.85 | 25.85 | +0.08 (+0.31%) | 251,796 |
| 5 Jun 2012 | CNY | 25.98 | 25.98 | 25.63 | 25.77 | 25.77 | -0.08 (-0.31%) | 311,462 |
| 4 Jun 2012 | CNY | 26 | 26.17 | 25.58 | 25.85 | 25.85 | -0.54 (-2.05%) | 243,235 |
| 1 Jun 2012 | CNY | 26.68 | 26.79 | 26.3 | 26.39 | 26.39 | -0.01 (-0.04%) | 253,333 |
| 31 May 2012 | CNY | 26.37 | 26.81 | 26.19 | 26.4 | 26.4 | +0.19 (+0.72%) | 370,636 |
| 30 May 2012 | CNY | 26.33 | 26.39 | 25.95 | 26.21 | 26.21 | -0.12 (-0.46%) | 326,910 |
| 29 May 2012 | CNY | 26 | 26.47 | 25.73 | 26.33 | 26.33 | +0.26 (+1.00%) | 344,455 |
| 28 May 2012 | CNY | 25.72 | 26.19 | 25 | 26.07 | 26.07 | +0.39 (+1.52%) | 355,169 |
| 25 May 2012 | CNY | 26.6 | 26.79 | 25.52 | 25.68 | 25.68 | -0.92 (-3.46%) | 739,901 |
| 24 May 2012 | CNY | 26.69 | 27.18 | 26.52 | 26.6 | 26.6 | -0.16 (-0.60%) | 232,494 |
| 23 May 2012 | CNY | 27.26 | 27.27 | 26.65 | 26.76 | 26.76 | -0.5 (-1.83%) | 256,278 |
| 22 May 2012 | CNY | 27.35 | 27.5 | 26.65 | 27.26 | 27.26 | +0.26 (+0.96%) | 255,649 |
| 21 May 2012 | CNY | 26.78 | 27.2 | 26.5 | 27 | 27 | +0.05 (+0.19%) | 225,535 |
| 18 May 2012 | CNY | 26.65 | 27.08 | 26.6 | 26.95 | 26.95 | 0.0 (0.0%) | 201,971 |
| 17 May 2012 | CNY | 26.69 | 27.1 | 26.4 | 26.95 | 26.95 | +0.45 (+1.70%) | 166,277 |
| 16 May 2012 | CNY | 27.11 | 27.41 | 26.4 | 26.5 | 26.5 | -0.61 (-2.25%) | 275,848 |
| 15 May 2012 | CNY | 27.35 | 27.75 | 27 | 27.11 | 27.11 | -0.54 (-1.95%) | 280,686 |
| 14 May 2012 | CNY | 28 | 28.23 | 27.61 | 27.65 | 27.65 | -0.35 (-1.25%) | 277,786 |
| 11 May 2012 | CNY | 27.82 | 28.17 | 27.55 | 28 | 28 | +0.12 (+0.43%) | 252,070 |
| 10 May 2012 | CNY | 28 | 28.37 | 27.19 | 27.88 | 27.88 | -0.31 (-1.10%) | 324,609 |
| 9 May 2012 | CNY | 28.95 | 28.95 | 28 | 28.19 | 28.19 | -0.76 (-2.63%) | 296,716 |
| 8 May 2012 | CNY | 29.11 | 29.3 | 28.87 | 28.95 | 28.95 | -0.14 (-0.48%) | 383,015 |
| 7 May 2012 | CNY | 29.03 | 29.11 | 28.69 | 29.09 | 29.09 | +0.06 (+0.21%) | 730,627 |
