| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2012 | CNY | 13.9923 | 13.9923 | 13.7 | 13.7 | 13.7 | -0.346 (-2.46%) | 1,085,393 |
| 20 Jun 2012 | CNY | 14.2154 | 14.2615 | 13.9385 | 14.0462 | 14.0462 | +0.008 (+0.05%) | 819,315 |
| 19 Jun 2012 | CNY | 14.0769 | 14.1846 | 13.7846 | 14.0385 | 14.0385 | -0.115 (-0.82%) | 1,507,747 |
| 18 Jun 2012 | CNY | 14.2308 | 14.3308 | 14.0077 | 14.1539 | 14.1539 | -0.031 (-0.22%) | 2,485,510 |
| 15 Jun 2012 | CNY | 14.0154 | 14.2308 | 13.9846 | 14.1846 | 14.1846 | +0.1 (+0.71%) | 1,873,576 |
| 14 Jun 2012 | CNY | 14.0154 | 14.3462 | 13.9615 | 14.0846 | 14.0846 | -0.023 (-0.16%) | 1,931,705 |
| 13 Jun 2012 | CNY | 13.8385 | 14.1385 | 13.6154 | 14.1077 | 14.1077 | +0.262 (+1.89%) | 1,457,405 |
| 12 Jun 2012 | CNY | 14.1846 | 14.1846 | 13.7539 | 13.8462 | 13.8462 | -0.154 (-1.10%) | 1,002,027 |
| 11 Jun 2012 | CNY | 13.7231 | 14.0077 | 13.7231 | 14 | 14 | +0.361 (+2.65%) | 1,350,038 |
| 8 Jun 2012 | CNY | 13.4692 | 13.8231 | 13.4231 | 13.6385 | 13.6385 | +0.177 (+1.31%) | 1,318,670 |
| 7 Jun 2012 | CNY | 13.8231 | 13.8539 | 13.4615 | 13.4615 | 13.4615 | -0.192 (-1.41%) | 1,116,245 |
| 6 Jun 2012 | CNY | 13.7539 | 14 | 13.6 | 13.6539 | 13.6539 | +0.023 (+0.17%) | 1,302,935 |
| 5 Jun 2012 | CNY | 13.7308 | 13.9154 | 13.5462 | 13.6308 | 13.6308 | -0.015 (-0.11%) | 2,037,950 |
| 4 Jun 2012 | CNY | 14 | 14.1539 | 13.5846 | 13.6462 | 13.6462 | -0.646 (-4.52%) | 2,453,772 |
| 1 Jun 2012 | CNY | 14.6846 | 14.7154 | 14.1539 | 14.2923 | 14.2923 | -0.269 (-1.85%) | 1,904,653 |
| 31 May 2012 | CNY | 14.4385 | 14.6846 | 14.2308 | 14.5615 | 14.5615 | +0.123 (+0.85%) | 1,629,075 |
| 30 May 2012 | CNY | 14.3692 | 14.5385 | 14.3077 | 14.4385 | 14.4385 | +0.054 (+0.37%) | 1,462,050 |
| 29 May 2012 | CNY | 14.1385 | 14.6077 | 14.1154 | 14.3846 | 14.3846 | +0.262 (+1.85%) | 2,139,564 |
| 28 May 2012 | CNY | 14.1539 | 14.2308 | 13.9231 | 14.1231 | 14.1231 | -0.023 (-0.16%) | 2,457,219 |
| 25 May 2012 | CNY | 14.3846 | 14.6385 | 14.1154 | 14.1462 | 14.1462 | -0.262 (-1.82%) | 1,137,145 |
| 24 May 2012 | CNY | 14.5231 | 14.7385 | 14.3077 | 14.4077 | 14.4077 | -0.115 (-0.79%) | 917,501 |
| 23 May 2012 | CNY | 14.7539 | 14.7539 | 14.3846 | 14.5231 | 14.5231 | -0.238 (-1.62%) | 1,672,767 |
| 22 May 2012 | CNY | 14.5385 | 14.8077 | 14.5385 | 14.7615 | 14.7615 | +0.154 (+1.05%) | 1,961,367 |
| 21 May 2012 | CNY | 14.1769 | 14.6231 | 13.7923 | 14.6077 | 14.6077 | +0.439 (+3.09%) | 2,983,966 |
| 18 May 2012 | CNY | 14.6923 | 14.6923 | 13.9539 | 14.1692 | 14.1692 | -0.562 (-3.81%) | 4,033,458 |
| 17 May 2012 | CNY | 14.9692 | 15.1385 | 14.3462 | 14.7308 | 14.7308 | -0.238 (-1.59%) | 4,386,393 |
| 16 May 2012 | CNY | 15.5462 | 15.5462 | 14.9231 | 14.9692 | 14.9692 | -0.515 (-3.33%) | 2,810,398 |
| 15 May 2012 | CNY | 15.4692 | 15.8308 | 15.0769 | 15.4846 | 15.4846 | -0.169 (-1.08%) | 5,360,495 |
| 14 May 2012 | CNY | 15.3846 | 16.3846 | 15.0385 | 15.6539 | 15.6539 | +0.562 (+3.72%) | 12,248,215 |
| 11 May 2012 | CNY | 14.7769 | 15.1385 | 14.7769 | 15.0923 | 15.0923 | +0.162 (+1.08%) | 2,927,025 |
