| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | CNY | 15.9167 | 16.05 | 15.7417 | 15.775 | 15.775 | -0.142 (-0.89%) | 5,107,762 |
| 4 Jun 2012 | CNY | 16.4167 | 16.4167 | 15.9 | 15.9167 | 15.9167 | -0.825 (-4.93%) | 7,851,805 |
| 1 Jun 2012 | CNY | 16.75 | 16.9167 | 16.6667 | 16.7417 | 16.7417 | -0.017 (-0.10%) | 3,689,126 |
| 31 May 2012 | CNY | 16.75 | 16.9 | 16.6667 | 16.7583 | 16.7583 | -0.242 (-1.42%) | 5,321,870 |
| 30 May 2012 | CNY | 17.2083 | 17.2333 | 16.9333 | 17 | 17 | -0.225 (-1.31%) | 5,105,866 |
| 29 May 2012 | CNY | 16.8417 | 17.35 | 16.7667 | 17.225 | 17.225 | +0.325 (+1.92%) | 8,901,079 |
| 28 May 2012 | CNY | 16.4833 | 16.9083 | 16.125 | 16.9 | 16.9 | +0.1 (+0.60%) | 8,412,278 |
| 24 May 2012 | CNY | 16.975 | 17.1083 | 16.7333 | 16.8 | 16.8 | -0.175 (-1.03%) | 5,106,954 |
| 23 May 2012 | CNY | 17.075 | 17.2667 | 16.85 | 16.975 | 16.975 | -0.217 (-1.26%) | 4,559,336 |
| 22 May 2012 | CNY | 17.0417 | 17.2 | 16.8833 | 17.1917 | 17.1917 | +0.317 (+1.88%) | 5,404,999 |
| 21 May 2012 | CNY | 16.6833 | 17.175 | 16.5833 | 16.875 | 16.875 | +0.142 (+0.85%) | 5,741,838 |
| 18 May 2012 | CNY | 17.1583 | 17.1583 | 16.6667 | 16.7333 | 16.7333 | -0.525 (-3.04%) | 8,549,655 |
| 17 May 2012 | CNY | 16.9667 | 17.2917 | 16.9583 | 17.2583 | 17.2583 | +0.342 (+2.02%) | 4,747,922 |
| 16 May 2012 | CNY | 16.9 | 17.3 | 16.9 | 16.9167 | 16.9167 | -0.183 (-1.07%) | 6,371,037 |
| 15 May 2012 | CNY | 16.9417 | 17.125 | 16.7083 | 17.1 | 17.1 | -0.058 (-0.34%) | 7,010,287 |
| 14 May 2012 | CNY | 17.7167 | 17.8167 | 17.0917 | 17.1583 | 17.1583 | -0.275 (-1.58%) | 7,780,458 |
| 11 May 2012 | CNY | 17.5 | 17.9 | 17.4 | 17.4333 | 17.4333 | -0.05 (-0.29%) | 6,895,238 |
| 10 May 2012 | CNY | 17.2917 | 17.65 | 17.2917 | 17.4833 | 17.4833 | +0.092 (+0.53%) | 6,005,925 |
| 9 May 2012 | CNY | 17.8333 | 17.8333 | 17.3667 | 17.3917 | 17.3917 | -0.558 (-3.11%) | 8,781,352 |
| 8 May 2012 | CNY | 18.25 | 18.2583 | 17.875 | 17.95 | 17.95 | -0.283 (-1.55%) | 9,097,227 |
| 7 May 2012 | CNY | 18.0667 | 18.3 | 18.0083 | 18.2333 | 18.2333 | -0.158 (-0.86%) | 9,995,590 |
| 4 May 2012 | CNY | 18.25 | 18.4583 | 17.9917 | 18.3917 | 18.3917 | +0.05 (+0.27%) | 11,825,176 |
| 3 May 2012 | CNY | 18.175 | 18.6167 | 18.1 | 18.3417 | 18.3417 | +0.083 (+0.46%) | 14,080,488 |
| 2 May 2012 | CNY | 17.9167 | 18.5583 | 17.5833 | 18.2583 | 18.2583 | +0.817 (+4.68%) | 20,687,324 |
| 27 Apr 2012 | CNY | 17.3833 | 17.5 | 17.275 | 17.4417 | 17.4417 | +0.092 (+0.53%) | 7,590,972 |
| 26 Apr 2012 | CNY | 17.1917 | 17.6917 | 17.175 | 17.35 | 17.35 | +0.2 (+1.17%) | 14,652,927 |
| 25 Apr 2012 | CNY | 16.5833 | 17.1667 | 16.3167 | 17.15 | 17.15 | +0.508 (+3.05%) | 13,532,107 |
| 24 Apr 2012 | CNY | 16.6 | 16.8833 | 16.2417 | 16.6417 | 16.6417 | -0.075 (-0.45%) | 9,644,412 |
| 23 Apr 2012 | CNY | 16.8333 | 16.9083 | 16.5917 | 16.7167 | 16.7167 | -0.133 (-0.79%) | 6,797,662 |
| 20 Apr 2012 | CNY | 16.625 | 16.95 | 16.625 | 16.85 | 16.85 | +0.183 (+1.10%) | 6,185,238 |
