| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2012 | CNY | 14.26 | 14.35 | 14.1 | 14.27 | 14.27 | +0.01 (+0.07%) | 156,465 |
| 19 Jul 2012 | CNY | 14.05 | 14.55 | 14.05 | 14.26 | 14.26 | +0.03 (+0.21%) | 215,194 |
| 18 Jul 2012 | CNY | 14.04 | 14.24 | 13.87 | 14.23 | 14.23 | +0.19 (+1.35%) | 314,449 |
| 17 Jul 2012 | CNY | 13.98 | 14.12 | 13.9 | 14.04 | 14.04 | +0.16 (+1.15%) | 307,222 |
| 16 Jul 2012 | CNY | 15 | 15 | 13.84 | 13.88 | 13.88 | -1.1 (-7.34%) | 532,201 |
| 13 Jul 2012 | CNY | 14.73 | 15.3 | 14.73 | 14.98 | 14.98 | +0.25 (+1.70%) | 728,270 |
| 12 Jul 2012 | CNY | 14.57 | 14.8 | 14.39 | 14.73 | 14.73 | +0.25 (+1.73%) | 278,393 |
| 11 Jul 2012 | CNY | 14.64 | 14.64 | 14.35 | 14.48 | 14.48 | +0.06 (+0.42%) | 158,407 |
| 10 Jul 2012 | CNY | 14.4 | 14.49 | 14.25 | 14.42 | 14.42 | -0.01 (-0.07%) | 383,802 |
| 9 Jul 2012 | CNY | 15.07 | 15.07 | 14.41 | 14.43 | 14.43 | -0.63 (-4.18%) | 499,801 |
| 6 Jul 2012 | CNY | 14.99 | 15.15 | 14.6 | 15.06 | 15.06 | +0.16 (+1.07%) | 746,468 |
| 5 Jul 2012 | CNY | 15.5 | 15.5 | 14.9 | 14.9 | 14.9 | -0.55 (-3.56%) | 480,578 |
| 4 Jul 2012 | CNY | 15.41 | 15.79 | 15.31 | 15.45 | 15.45 | -0.17 (-1.09%) | 583,001 |
| 3 Jul 2012 | CNY | 15.5 | 15.66 | 15.3 | 15.62 | 15.62 | +0.12 (+0.77%) | 606,312 |
| 2 Jul 2012 | CNY | 15.15 | 15.6 | 15.12 | 15.5 | 15.5 | +0.39 (+2.58%) | 888,052 |
| 29 Jun 2012 | CNY | 15.1 | 15.11 | 14.65 | 15.11 | 15.11 | +0.13 (+0.87%) | 856,422 |
| 28 Jun 2012 | CNY | 15.37 | 15.37 | 14.98 | 14.98 | 14.98 | -0.24 (-1.58%) | 559,000 |
| 27 Jun 2012 | CNY | 15.04 | 15.48 | 15.04 | 15.22 | 15.22 | +0.02 (+0.13%) | 916,667 |
| 26 Jun 2012 | CNY | 15.3 | 15.34 | 14.97 | 15.2 | 15.2 | -0.22 (-1.43%) | 946,098 |
| 25 Jun 2012 | CNY | 15.63 | 15.8 | 15.22 | 15.42 | 15.42 | -0.21 (-1.34%) | 1,415,321 |
| 21 Jun 2012 | CNY | 15.84 | 16.19 | 15.5 | 15.63 | 15.63 | -0.33 (-2.07%) | 924,005 |
| 20 Jun 2012 | CNY | 16.28 | 16.46 | 15.92 | 15.96 | 15.96 | -0.22 (-1.36%) | 1,157,823 |
| 19 Jun 2012 | CNY | 16.6 | 16.7 | 16.12 | 16.18 | 16.18 | -0.48 (-2.88%) | 1,209,998 |
| 18 Jun 2012 | CNY | 16.42 | 16.9 | 16.21 | 16.66 | 16.66 | +0.24 (+1.46%) | 2,459,231 |
| 15 Jun 2012 | CNY | 16.51 | 16.66 | 16.09 | 16.42 | 16.42 | -0.1 (-0.61%) | 2,030,221 |
| 14 Jun 2012 | CNY | 16.74 | 16.8 | 16.38 | 16.52 | 16.52 | -0.58 (-3.39%) | 3,551,390 |
| 13 Jun 2012 | CNY | 16.2 | 17.5 | 16.01 | 17.1 | 17.1 | +1.19 (+7.48%) | 6,240,180 |
| 12 Jun 2012 | CNY | 16.52 | 16.85 | 15.88 | 15.91 | 15.91 | -0.15 (-0.93%) | 2,841,764 |
| 11 Jun 2012 | CNY | 15.02 | 16.23 | 14.96 | 16.06 | 16.06 | +0.81 (+5.31%) | 1,763,567 |
| 8 Jun 2012 | CNY | 15.6 | 15.6 | 15.13 | 15.25 | 15.25 | -0.05 (-0.33%) | 618,363 |
