| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | CNY | 30.3 | 31.2 | 29.61 | 30.1 | 30.1 | -0.3 (-0.99%) | 6,676,898 |
| 27 Jun 2012 | CNY | 29.22 | 30.77 | 29.21 | 30.4 | 30.4 | +1.2 (+4.11%) | 6,652,641 |
| 26 Jun 2012 | CNY | 29.27 | 29.57 | 28.54 | 29.2 | 29.2 | -0.37 (-1.25%) | 3,533,462 |
| 25 Jun 2012 | CNY | 29.66 | 30.42 | 29.26 | 29.57 | 29.57 | -0.29 (-0.97%) | 3,421,800 |
| 21 Jun 2012 | CNY | 30.3 | 30.3 | 29.5 | 29.86 | 29.86 | -0.57 (-1.87%) | 3,701,262 |
| 20 Jun 2012 | CNY | 30.82 | 31.25 | 30.08 | 30.43 | 30.43 | -0.32 (-1.04%) | 4,823,309 |
| 19 Jun 2012 | CNY | 31.6 | 31.9 | 30.6 | 30.75 | 30.75 | -0.83 (-2.63%) | 5,725,253 |
| 18 Jun 2012 | CNY | 31.22 | 31.64 | 30.82 | 31.58 | 31.58 | +0.71 (+2.30%) | 6,717,772 |
| 15 Jun 2012 | CNY | 30.93 | 31.5 | 30.2 | 30.87 | 30.87 | -0.01 (-0.03%) | 6,096,220 |
| 14 Jun 2012 | CNY | 30.7 | 32.25 | 30.55 | 30.88 | 30.88 | +0.1 (+0.32%) | 10,652,267 |
| 13 Jun 2012 | CNY | 29.28 | 31.2 | 29 | 30.78 | 30.78 | +1.51 (+5.16%) | 8,479,242 |
| 12 Jun 2012 | CNY | 29.49 | 29.71 | 29.02 | 29.27 | 29.27 | -0.47 (-1.58%) | 2,860,216 |
| 11 Jun 2012 | CNY | 29.21 | 29.79 | 28.27 | 29.74 | 29.74 | +0.55 (+1.88%) | 5,147,527 |
| 8 Jun 2012 | CNY | 29.72 | 29.89 | 29.15 | 29.19 | 29.19 | -0.24 (-0.82%) | 3,727,722 |
| 7 Jun 2012 | CNY | 29.75 | 29.99 | 29.18 | 29.43 | 29.43 | +0.05 (+0.17%) | 3,932,449 |
| 6 Jun 2012 | CNY | 29.86 | 30.3 | 29 | 29.38 | 29.38 | -0.48 (-1.61%) | 5,495,893 |
| 5 Jun 2012 | CNY | 31.26 | 31.26 | 29.7 | 29.86 | 29.86 | -1.29 (-4.14%) | 7,664,319 |
| 4 Jun 2012 | CNY | 30.99 | 32.48 | 30.81 | 31.15 | 31.15 | -0.43 (-1.36%) | 8,183,691 |
| 1 Jun 2012 | CNY | 31.02 | 32.22 | 31 | 31.58 | 31.58 | +0.48 (+1.54%) | 7,761,340 |
| 31 May 2012 | CNY | 31 | 31.74 | 30.78 | 31.1 | 31.1 | -0.39 (-1.24%) | 5,844,963 |
| 30 May 2012 | CNY | 31.45 | 32.49 | 31.3 | 31.49 | 31.49 | -0.01 (-0.03%) | 8,508,787 |
| 29 May 2012 | CNY | 30.72 | 31.75 | 30.23 | 31.5 | 31.5 | +0.35 (+1.12%) | 8,111,480 |
| 28 May 2012 | CNY | 30.57 | 31.8 | 29.76 | 31.15 | 31.15 | +0.47 (+1.53%) | 8,119,841 |
| 25 May 2012 | CNY | 30.4 | 31.14 | 29.86 | 30.68 | 30.68 | -0.22 (-0.71%) | 6,466,204 |
| 24 May 2012 | CNY | 31.71 | 33.09 | 30.3 | 30.9 | 30.9 | -1.21 (-3.77%) | 12,302,710 |
| 23 May 2012 | CNY | 31.82 | 33.44 | 31.5 | 32.11 | 32.11 | -0.02 (-0.06%) | 14,966,103 |
| 22 May 2012 | CNY | 31.79 | 32.4 | 31.12 | 32.13 | 32.13 | +0.34 (+1.07%) | 15,878,496 |
| 21 May 2012 | CNY | 28.7 | 31.79 | 28.61 | 31.79 | 31.79 | +2.89 (+10%) | 17,762,597 |
| 18 May 2012 | CNY | 28.6 | 30.19 | 28.52 | 28.9 | 28.9 | -0.15 (-0.52%) | 8,313,746 |
| 17 May 2012 | CNY | 28.3 | 29.06 | 27.88 | 29.05 | 29.05 | +0.18 (+0.62%) | 6,130,188 |
