| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2012 | CNY | 16.35 | 16.64 | 16.1 | 16.53 | 16.53 | +0.18 (+1.10%) | 7,247,194 |
| 11 Jun 2012 | CNY | 16.06 | 16.5 | 16.03 | 16.35 | 16.35 | +0.35 (+2.19%) | 6,744,566 |
| 8 Jun 2012 | CNY | 15.75 | 16.05 | 15.61 | 16 | 16 | +0.3 (+1.91%) | 6,656,035 |
| 7 Jun 2012 | CNY | 16.12 | 16.17 | 15.55 | 15.7 | 15.7 | -0.25 (-1.57%) | 4,009,515 |
| 6 Jun 2012 | CNY | 16.26 | 16.3 | 15.85 | 15.95 | 15.95 | -0.24 (-1.48%) | 4,293,096 |
| 5 Jun 2012 | CNY | 15.73 | 16.36 | 15.68 | 16.19 | 16.19 | +0.47 (+2.99%) | 11,688,127 |
| 4 Jun 2012 | CNY | 15.21 | 16.09 | 15.11 | 15.72 | 15.72 | +0.16 (+1.03%) | 9,117,722 |
| 1 Jun 2012 | CNY | 15.45 | 15.61 | 15.39 | 15.56 | 15.56 | +0.18 (+1.17%) | 4,021,544 |
| 31 May 2012 | CNY | 15.45 | 15.53 | 15.36 | 15.38 | 15.38 | -0.07 (-0.45%) | 2,785,301 |
| 30 May 2012 | CNY | 15.12 | 15.6 | 15.12 | 15.45 | 15.45 | +0.28 (+1.85%) | 6,992,847 |
| 29 May 2012 | CNY | 14.87 | 15.27 | 14.87 | 15.17 | 15.17 | +0.27 (+1.81%) | 4,855,905 |
| 28 May 2012 | CNY | 14.97 | 14.97 | 14.52 | 14.9 | 14.9 | -0.16 (-1.06%) | 4,418,231 |
| 25 May 2012 | CNY | 15 | 15.4 | 14.8 | 15.06 | 15.06 | +5.544 (+58.27%) | 1,663,625 |
| 25 May 2012 |
|
|||||||
| 24 May 2012 | CNY | 15.225 | 15.4063 | 15.125 | 15.225 | 15.225 | +0.013 (+0.08%) | 4,680,372 |
| 23 May 2012 | CNY | 15.7813 | 15.7813 | 15.0625 | 15.2125 | 15.2125 | -0.581 (-3.68%) | 9,681,740 |
| 22 May 2012 | CNY | 16.15 | 16.2063 | 15.5625 | 15.7938 | 15.7938 | 0.0 (0.0%) | 8,004,148 |
| 21 May 2012 | CNY | 15.625 | 15.9688 | 15.625 | 15.7938 | 15.7938 | +0.169 (+1.08%) | 7,123,435 |
| 18 May 2012 | CNY | 16.0563 | 16.0625 | 15.1875 | 15.625 | 15.625 | -0.438 (-2.72%) | 9,025,726 |
| 17 May 2012 | CNY | 16.0938 | 16.1688 | 15.8813 | 16.0625 | 16.0625 | +0.081 (+0.51%) | 4,717,438 |
| 16 May 2012 | CNY | 16.1313 | 16.375 | 15.9438 | 15.9813 | 15.9813 | -0.206 (-1.27%) | 3,933,972 |
| 15 May 2012 | CNY | 16.1125 | 16.2625 | 15.8563 | 16.1875 | 16.1875 | -0.181 (-1.11%) | 6,609,556 |
| 14 May 2012 | CNY | 16.7813 | 16.825 | 16.2438 | 16.3688 | 16.3688 | -0.3 (-1.80%) | 11,152,008 |
| 11 May 2012 | CNY | 16.675 | 16.875 | 16.3438 | 16.6688 | 16.6688 | -0.044 (-0.26%) | 7,845,872 |
| 10 May 2012 | CNY | 16.0438 | 16.8875 | 16.0438 | 16.7125 | 16.7125 | +0.681 (+4.25%) | 13,969,048 |
| 9 May 2012 | CNY | 16.0188 | 16.2188 | 15.8188 | 16.0313 | 16.0313 | +0.025 (+0.16%) | 10,035,768 |
| 8 May 2012 | CNY | 15.9375 | 16.125 | 15.775 | 16.0063 | 16.0063 | +0.338 (+2.15%) | 16,268,801 |
| 7 May 2012 | CNY | 15.3438 | 15.7 | 15.2438 | 15.6688 | 15.6688 | +0.306 (+1.99%) | 9,187,240 |
| 4 May 2012 | CNY | 15.4313 | 15.4938 | 15.2625 | 15.3625 | 15.3625 | -0.094 (-0.61%) | 5,816,617 |
| 3 May 2012 | CNY | 14.5125 | 15.55 | 14.45 | 15.4563 | 15.4563 | +0.944 (+6.50%) | 19,697,516 |
| 2 May 2012 | CNY | 14.6938 | 14.8563 | 14.3 | 14.5125 | 14.5125 | -0.181 (-1.23%) | 12,160,008 |
