| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2012 | CNY | 15.8 | 16.03 | 15.57 | 15.7 | 15.7 | -0.17 (-1.07%) | 2,529,583 |
| 25 Jul 2012 | CNY | 15.9 | 16.17 | 15.7 | 15.87 | 15.87 | -0.03 (-0.19%) | 2,023,126 |
| 24 Jul 2012 | CNY | 16.05 | 16.13 | 15.85 | 15.9 | 15.9 | -0.2 (-1.24%) | 2,741,583 |
| 23 Jul 2012 | CNY | 15.53 | 16.17 | 15.35 | 16.1 | 16.1 | +0.46 (+2.94%) | 5,434,181 |
| 20 Jul 2012 | CNY | 15.12 | 15.65 | 15.08 | 15.64 | 15.64 | +0.36 (+2.36%) | 3,407,081 |
| 19 Jul 2012 | CNY | 15.25 | 15.45 | 15.1 | 15.28 | 15.28 | +0.02 (+0.13%) | 2,375,707 |
| 18 Jul 2012 | CNY | 15.3 | 15.41 | 14.87 | 15.26 | 15.26 | -0.22 (-1.42%) | 4,275,473 |
| 17 Jul 2012 | CNY | 15.28 | 15.61 | 14.94 | 15.48 | 15.48 | +0.03 (+0.19%) | 4,887,219 |
| 16 Jul 2012 | CNY | 15.93 | 16.09 | 15 | 15.45 | 15.45 | -0.49 (-3.07%) | 5,086,718 |
| 13 Jul 2012 | CNY | 15.99 | 16.21 | 15.8 | 15.94 | 15.94 | -0.13 (-0.81%) | 3,610,123 |
| 12 Jul 2012 | CNY | 15.5 | 16.25 | 15.45 | 16.07 | 16.07 | +0.4 (+2.55%) | 5,869,553 |
| 11 Jul 2012 | CNY | 15.69 | 15.85 | 15.18 | 15.67 | 15.67 | -0.09 (-0.57%) | 6,592,509 |
| 10 Jul 2012 | CNY | 15.93 | 16.25 | 15.5 | 15.76 | 15.76 | -0.37 (-2.29%) | 5,036,099 |
| 9 Jul 2012 | CNY | 15.72 | 16.6 | 15.64 | 16.13 | 16.13 | +0.35 (+2.22%) | 10,950,714 |
| 6 Jul 2012 | CNY | 15.58 | 15.98 | 15.05 | 15.78 | 15.78 | +0.15 (+0.96%) | 8,322,483 |
| 5 Jul 2012 | CNY | 16.15 | 16.15 | 14.8 | 15.63 | 15.63 | -0.7 (-4.29%) | 17,953,605 |
| 4 Jul 2012 | CNY | 16.89 | 17.13 | 16.16 | 16.33 | 16.33 | -0.62 (-3.66%) | 8,619,479 |
| 3 Jul 2012 | CNY | 17.45 | 17.9 | 16.8 | 16.95 | 16.95 | -0.52 (-2.98%) | 8,496,496 |
| 2 Jul 2012 | CNY | 17.79 | 17.88 | 17.21 | 17.47 | 17.47 | -0.01 (-0.06%) | 8,293,787 |
| 28 Jun 2012 | CNY | 17.5 | 17.69 | 17.33 | 17.48 | 17.48 | +0.03 (+0.17%) | 4,831,298 |
| 27 Jun 2012 | CNY | 17.35 | 17.62 | 17.15 | 17.45 | 17.45 | +0.13 (+0.75%) | 7,106,181 |
| 26 Jun 2012 | CNY | 16.9 | 17.48 | 16.57 | 17.32 | 17.32 | +0.35 (+2.06%) | 7,202,632 |
| 25 Jun 2012 | CNY | 16.65 | 17.3 | 16.52 | 16.97 | 16.97 | +0.22 (+1.31%) | 8,067,749 |
| 21 Jun 2012 | CNY | 16.84 | 16.85 | 16.46 | 16.75 | 16.75 | -0.16 (-0.95%) | 5,600,092 |
| 20 Jun 2012 | CNY | 17.38 | 17.48 | 16.9 | 16.91 | 16.91 | -0.43 (-2.48%) | 6,520,856 |
| 19 Jun 2012 | CNY | 17.25 | 17.43 | 17.1 | 17.34 | 17.34 | +0.07 (+0.41%) | 7,849,080 |
| 18 Jun 2012 | CNY | 17.3 | 17.58 | 17.1 | 17.27 | 17.27 | +0.21 (+1.23%) | 6,748,155 |
| 15 Jun 2012 | CNY | 17.16 | 17.57 | 16.87 | 17.06 | 17.06 | -0.12 (-0.70%) | 8,859,922 |
| 14 Jun 2012 | CNY | 17.05 | 17.64 | 17.01 | 17.18 | 17.18 | +0.15 (+0.88%) | 10,852,240 |
| 13 Jun 2012 | CNY | 16.56 | 17.19 | 16.4 | 17.03 | 17.03 | +0.5 (+3.02%) | 9,407,804 |
