| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2012 | CNY | 9.24 | 9.39 | 9.04 | 9.32 | 9.32 | +0.07 (+0.76%) | 14,822,295 |
| 8 Jun 2012 | CNY | 9.32 | 9.6 | 9.07 | 9.25 | 9.25 | -0.09 (-0.96%) | 21,155,797 |
| 7 Jun 2012 | CNY | 8.78 | 9.58 | 8.71 | 9.34 | 9.34 | +0.61 (+6.99%) | 21,417,627 |
| 6 Jun 2012 | CNY | 8.4 | 8.79 | 8.27 | 8.73 | 8.73 | +0.36 (+4.30%) | 11,580,495 |
| 5 Jun 2012 | CNY | 8.31 | 8.5 | 8.21 | 8.37 | 8.37 | +0.1 (+1.21%) | 4,302,630 |
| 4 Jun 2012 | CNY | 8.51 | 8.53 | 8.25 | 8.27 | 8.27 | -0.41 (-4.72%) | 6,857,227 |
| 1 Jun 2012 | CNY | 8.88 | 8.94 | 8.65 | 8.68 | 8.68 | -0.17 (-1.92%) | 4,310,020 |
| 31 May 2012 | CNY | 8.84 | 8.96 | 8.75 | 8.85 | 8.85 | -0.02 (-0.23%) | 4,758,868 |
| 30 May 2012 | CNY | 8.78 | 8.95 | 8.65 | 8.87 | 8.87 | +0.06 (+0.68%) | 6,015,560 |
| 29 May 2012 | CNY | 8.68 | 8.88 | 8.6 | 8.81 | 8.81 | +0.34 (+4.01%) | 6,402,703 |
| 25 May 2012 | CNY | 8.85 | 9 | 8.42 | 8.47 | 8.47 | -0.4 (-4.51%) | 6,084,568 |
| 24 May 2012 | CNY | 9.04 | 9.15 | 8.87 | 8.87 | 8.87 | -0.27 (-2.95%) | 5,954,412 |
| 23 May 2012 | CNY | 9.34 | 9.41 | 9.1 | 9.14 | 9.14 | -0.16 (-1.72%) | 6,046,195 |
| 22 May 2012 | CNY | 9.17 | 9.32 | 9.16 | 9.3 | 9.3 | +0.14 (+1.53%) | 4,511,437 |
| 21 May 2012 | CNY | 9.2 | 9.3 | 9.05 | 9.16 | 9.16 | -0.09 (-0.97%) | 4,211,442 |
| 18 May 2012 | CNY | 9.14 | 9.31 | 9.02 | 9.25 | 9.25 | +0.11 (+1.20%) | 8,589,458 |
| 17 May 2012 | CNY | 8.9 | 9.26 | 8.89 | 9.14 | 9.14 | +0.17 (+1.90%) | 6,217,446 |
| 16 May 2012 | CNY | 8.95 | 9.15 | 8.91 | 8.97 | 8.97 | +0.03 (+0.34%) | 5,672,347 |
| 15 May 2012 | CNY | 9 | 9 | 8.75 | 8.94 | 8.94 | -0.17 (-1.87%) | 7,225,222 |
| 14 May 2012 | CNY | 9.41 | 9.45 | 9.1 | 9.11 | 9.11 | -0.2 (-2.15%) | 7,581,590 |
| 11 May 2012 | CNY | 9.39 | 9.5 | 9.24 | 9.31 | 9.31 | -0.05 (-0.53%) | 6,146,546 |
| 10 May 2012 | CNY | 9.58 | 9.66 | 9.24 | 9.36 | 9.36 | -0.27 (-2.80%) | 10,979,590 |
| 9 May 2012 | CNY | 9.8 | 10 | 9.62 | 9.63 | 9.63 | -0.37 (-3.70%) | 12,356,881 |
| 8 May 2012 | CNY | 9.65 | 10.15 | 9.61 | 10 | 10 | +0.33 (+3.41%) | 20,816,650 |
| 7 May 2012 | CNY | 9.47 | 9.71 | 9.46 | 9.67 | 9.67 | +0.11 (+1.15%) | 11,215,867 |
| 4 May 2012 | CNY | 9.5 | 9.71 | 9.36 | 9.56 | 9.56 | -0.03 (-0.31%) | 10,969,612 |
| 3 May 2012 | CNY | 9.37 | 9.78 | 9.17 | 9.59 | 9.59 | +0.1 (+1.05%) | 15,224,928 |
| 2 May 2012 | CNY | 9.9 | 9.98 | 9.39 | 9.49 | 9.49 | -0.14 (-1.45%) | 17,063,345 |
| 27 Apr 2012 | CNY | 9.71 | 9.8 | 9.47 | 9.63 | 9.63 | -0.21 (-2.13%) | 14,380,707 |
| 26 Apr 2012 | CNY | 10.08 | 10.1 | 9.73 | 9.84 | 9.84 | -0.34 (-3.34%) | 22,544,104 |
