| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2012 | CNY | 15.25 | 15.65 | 15.07 | 15.3 | 15.3 | +0.1 (+0.66%) | 443,755 |
| 6 Jun 2012 | CNY | 15.25 | 15.29 | 15.01 | 15.2 | 15.2 | +0.08 (+0.53%) | 276,800 |
| 5 Jun 2012 | CNY | 15.01 | 15.25 | 14.93 | 15.12 | 15.12 | -0.12 (-0.79%) | 349,414 |
| 4 Jun 2012 | CNY | 15.18 | 15.43 | 14.96 | 15.24 | 15.24 | -0.19 (-1.23%) | 640,900 |
| 1 Jun 2012 | CNY | 15.82 | 15.82 | 15.38 | 15.43 | 15.43 | -0.28 (-1.78%) | 494,081 |
| 31 May 2012 | CNY | 15.6 | 15.96 | 15.45 | 15.71 | 15.71 | +0.03 (+0.19%) | 811,981 |
| 30 May 2012 | CNY | 15.41 | 15.96 | 15.32 | 15.68 | 15.68 | +0.2 (+1.29%) | 1,062,059 |
| 29 May 2012 | CNY | 14.97 | 15.54 | 14.8 | 15.48 | 15.48 | +0.41 (+2.72%) | 860,518 |
| 28 May 2012 | CNY | 14.56 | 15.09 | 14.56 | 15.07 | 15.07 | +0.07 (+0.47%) | 563,818 |
| 25 May 2012 | CNY | 15.41 | 15.57 | 14.85 | 15 | 15 | -0.22 (-1.45%) | 741,359 |
| 24 May 2012 | CNY | 15.41 | 15.64 | 15.21 | 15.22 | 15.22 | -0.32 (-2.06%) | 696,253 |
| 23 May 2012 | CNY | 15.78 | 15.85 | 15.4 | 15.54 | 15.54 | -0.41 (-2.57%) | 742,581 |
| 22 May 2012 | CNY | 16.03 | 16.05 | 15.68 | 15.95 | 15.95 | +0.04 (+0.25%) | 1,928,393 |
| 21 May 2012 | CNY | 16 | 16 | 15.21 | 15.91 | 15.91 | -0.01 (-0.06%) | 1,907,304 |
| 18 May 2012 | CNY | 15.53 | 16.13 | 15.32 | 15.92 | 15.92 | +0.34 (+2.18%) | 2,618,244 |
| 17 May 2012 | CNY | 15.21 | 15.58 | 14.95 | 15.58 | 15.58 | +0.38 (+2.50%) | 1,430,299 |
| 16 May 2012 | CNY | 15.38 | 15.4 | 14.94 | 15.2 | 15.2 | -0.07 (-0.46%) | 986,716 |
| 15 May 2012 | CNY | 14.87 | 15.27 | 14.7 | 15.27 | 15.27 | +0.27 (+1.80%) | 1,274,558 |
| 14 May 2012 | CNY | 14.97 | 15.2 | 14.76 | 15 | 15 | +0.2 (+1.35%) | 1,008,823 |
| 11 May 2012 | CNY | 15.02 | 15.16 | 14.8 | 14.8 | 14.8 | -0.22 (-1.46%) | 1,082,610 |
| 10 May 2012 | CNY | 14.85 | 15.05 | 14.7 | 15.02 | 15.02 | +0.08 (+0.54%) | 803,900 |
| 9 May 2012 | CNY | 14.69 | 14.98 | 14.57 | 14.94 | 14.94 | +0.02 (+0.13%) | 1,128,170 |
| 8 May 2012 | CNY | 15 | 15.27 | 14.78 | 14.92 | 14.92 | -0.02 (-0.13%) | 1,280,890 |
| 7 May 2012 | CNY | 14.58 | 14.98 | 14.47 | 14.94 | 14.94 | +0.21 (+1.43%) | 1,559,549 |
| 4 May 2012 | CNY | 14.58 | 14.98 | 14.56 | 14.73 | 14.73 | +0.28 (+1.94%) | 1,128,781 |
| 3 May 2012 | CNY | 14.38 | 14.49 | 14.19 | 14.45 | 14.45 | -0.04 (-0.28%) | 737,785 |
| 2 May 2012 | CNY | 14.42 | 14.6 | 14.2 | 14.49 | 14.49 | +0.11 (+0.76%) | 720,936 |
| 27 Apr 2012 | CNY | 14.36 | 14.54 | 14.15 | 14.38 | 14.38 | +0.02 (+0.14%) | 660,561 |
| 26 Apr 2012 | CNY | 14.53 | 14.6 | 14.3 | 14.36 | 14.36 | -0.3 (-2.05%) | 595,099 |
| 25 Apr 2012 | CNY | 14.93 | 14.95 | 14.28 | 14.66 | 14.66 | -0.29 (-1.94%) | 1,224,345 |
