| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2012 | CNY | 7.86 | 7.93 | 7.63 | 7.64 | 7.64 | -0.14 (-1.80%) | 1,108,112 |
| 6 Jun 2012 | CNY | 7.76 | 7.8 | 7.55 | 7.78 | 7.78 | +0.11 (+1.43%) | 1,270,246 |
| 5 Jun 2012 | CNY | 7.83 | 7.92 | 7.65 | 7.67 | 7.67 | -0.21 (-2.66%) | 1,801,828 |
| 4 Jun 2012 | CNY | 8.3 | 8.3 | 7.83 | 7.88 | 7.88 | -0.54 (-6.41%) | 2,521,916 |
| 1 Jun 2012 | CNY | 8.42 | 8.53 | 8.33 | 8.42 | 8.42 | +0.01 (+0.12%) | 1,427,540 |
| 31 May 2012 | CNY | 8.61 | 8.63 | 8.38 | 8.41 | 8.41 | -0.23 (-2.66%) | 2,753,895 |
| 30 May 2012 | CNY | 8.76 | 8.83 | 8.62 | 8.64 | 8.64 | -0.11 (-1.26%) | 2,102,934 |
| 29 May 2012 | CNY | 8.82 | 8.84 | 8.61 | 8.75 | 8.75 | -0.07 (-0.79%) | 3,182,096 |
| 28 May 2012 | CNY | 8.52 | 8.86 | 8.46 | 8.82 | 8.82 | +0.27 (+3.16%) | 3,888,935 |
| 25 May 2012 | CNY | 8.37 | 8.59 | 8.24 | 8.55 | 8.55 | +0.18 (+2.15%) | 3,436,063 |
| 24 May 2012 | CNY | 8.35 | 8.47 | 8.27 | 8.37 | 8.37 | +0.02 (+0.24%) | 1,880,843 |
| 23 May 2012 | CNY | 8.38 | 8.55 | 8.18 | 8.35 | 8.35 | -0.09 (-1.07%) | 2,018,947 |
| 22 May 2012 | CNY | 8.32 | 8.48 | 8.28 | 8.44 | 8.44 | +0.17 (+2.06%) | 1,825,435 |
| 21 May 2012 | CNY | 8.41 | 8.43 | 8.1 | 8.27 | 8.27 | -0.09 (-1.08%) | 2,551,278 |
| 18 May 2012 | CNY | 8.7 | 8.8 | 8.23 | 8.36 | 8.36 | -0.5 (-5.64%) | 3,105,372 |
| 17 May 2012 | CNY | 8.72 | 8.9 | 8.45 | 8.86 | 8.86 | +0.17 (+1.96%) | 3,918,923 |
| 16 May 2012 | CNY | 8.98 | 9.13 | 8.66 | 8.69 | 8.69 | -0.35 (-3.87%) | 2,907,462 |
| 15 May 2012 | CNY | 9.23 | 9.23 | 8.75 | 9.04 | 9.04 | -0.2 (-2.16%) | 3,857,754 |
| 14 May 2012 | CNY | 9.25 | 9.3 | 8.99 | 9.24 | 9.24 | +0.08 (+0.87%) | 3,759,838 |
| 11 May 2012 | CNY | 9.04 | 9.26 | 8.98 | 9.16 | 9.16 | +0.12 (+1.33%) | 3,663,016 |
| 10 May 2012 | CNY | 9.14 | 9.14 | 8.85 | 9.04 | 9.04 | -0.1 (-1.09%) | 5,033,304 |
| 9 May 2012 | CNY | 9.89 | 9.89 | 9.1 | 9.14 | 9.14 | -0.81 (-8.14%) | 7,505,200 |
| 8 May 2012 | CNY | 10.09 | 10.17 | 9.86 | 9.95 | 9.95 | -0.14 (-1.39%) | 3,545,853 |
| 7 May 2012 | CNY | 9.82 | 10.1 | 9.72 | 10.09 | 10.09 | +0.3 (+3.06%) | 4,391,542 |
| 4 May 2012 | CNY | 9.8 | 9.97 | 9.64 | 9.79 | 9.79 | -0.01 (-0.10%) | 4,229,479 |
| 3 May 2012 | CNY | 10.16 | 10.25 | 9.72 | 9.8 | 9.8 | -0.46 (-4.48%) | 6,362,706 |
| 2 May 2012 | CNY | 10.11 | 10.28 | 9.85 | 10.26 | 10.26 | +0.36 (+3.64%) | 5,643,084 |
| 27 Apr 2012 | CNY | 10.2 | 10.29 | 9.81 | 9.9 | 9.9 | -0.31 (-3.04%) | 4,907,130 |
| 26 Apr 2012 | CNY | 10.43 | 10.63 | 10.11 | 10.21 | 10.21 | -0.38 (-3.59%) | 6,683,224 |
| 25 Apr 2012 | CNY | 10.45 | 10.79 | 10.18 | 10.59 | 10.59 | -0.02 (-0.19%) | 13,014,553 |
