| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | CNY | 22.6 | 23.04 | 22.17 | 22.18 | 22.18 | -0.62 (-2.72%) | 16,652,966 |
| 6 Jul 2012 | CNY | 22.5 | 23.07 | 21.98 | 22.8 | 22.8 | +0.37 (+1.65%) | 25,105,842 |
| 5 Jul 2012 | CNY | 21.8 | 22.65 | 21.79 | 22.43 | 22.43 | +0.33 (+1.49%) | 18,803,116 |
| 4 Jul 2012 | CNY | 22.52 | 22.66 | 21.99 | 22.1 | 22.1 | -0.41 (-1.82%) | 11,834,389 |
| 3 Jul 2012 | CNY | 22.47 | 23 | 22.28 | 22.51 | 22.51 | -0.01 (-0.04%) | 23,176,497 |
| 2 Jul 2012 | CNY | 22.2 | 22.55 | 21.99 | 22.52 | 22.52 | +0.34 (+1.53%) | 18,493,116 |
| 29 Jun 2012 | CNY | 21.2 | 22.5 | 21.19 | 22.18 | 22.18 | +0.94 (+4.43%) | 21,665,440 |
| 28 Jun 2012 | CNY | 21.09 | 21.6 | 21.09 | 21.24 | 21.24 | +0.28 (+1.34%) | 13,130,137 |
| 27 Jun 2012 | CNY | 21.03 | 21.29 | 20.88 | 20.96 | 20.96 | +0.05 (+0.24%) | 13,451,173 |
| 26 Jun 2012 | CNY | 20.62 | 21.16 | 20.58 | 20.91 | 20.91 | +0.12 (+0.58%) | 8,263,415 |
| 25 Jun 2012 | CNY | 21.48 | 21.48 | 20.68 | 20.79 | 20.79 | -0.85 (-3.93%) | 14,938,574 |
| 21 Jun 2012 | CNY | 22.08 | 22.1 | 21.38 | 21.64 | 21.64 | -0.49 (-2.21%) | 15,537,675 |
| 20 Jun 2012 | CNY | 21.9 | 22.35 | 21.9 | 22.13 | 22.13 | +0.23 (+1.05%) | 10,326,902 |
| 19 Jun 2012 | CNY | 22.21 | 22.42 | 21.85 | 21.9 | 21.9 | -0.3 (-1.35%) | 12,121,690 |
| 18 Jun 2012 | CNY | 22.3 | 22.51 | 22 | 22.2 | 22.2 | +0.05 (+0.23%) | 11,217,684 |
| 15 Jun 2012 | CNY | 22.22 | 22.66 | 22.06 | 22.15 | 22.15 | -0.06 (-0.27%) | 16,948,350 |
| 14 Jun 2012 | CNY | 22.25 | 22.56 | 22.15 | 22.21 | 22.21 | +0.01 (+0.05%) | 34,315,859 |
| 13 Jun 2012 | CNY | 20.79 | 22.5 | 20.79 | 22.2 | 22.2 | +1.4 (+6.73%) | 37,995,932 |
| 12 Jun 2012 | CNY | 20.31 | 20.85 | 20.31 | 20.8 | 20.8 | +0.3 (+1.46%) | 12,169,861 |
| 11 Jun 2012 | CNY | 20.2 | 20.66 | 20.19 | 20.5 | 20.5 | +0.4 (+1.99%) | 13,681,132 |
| 8 Jun 2012 | CNY | 20.07 | 20.38 | 20 | 20.1 | 20.1 | +0.22 (+1.11%) | 23,858,004 |
| 7 Jun 2012 | CNY | 20.3 | 20.5 | 19.81 | 19.88 | 19.88 | -0.21 (-1.05%) | 14,762,262 |
| 6 Jun 2012 | CNY | 20.38 | 20.53 | 20 | 20.09 | 20.09 | -0.28 (-1.37%) | 9,704,204 |
| 5 Jun 2012 | CNY | 20.45 | 20.56 | 20 | 20.37 | 20.37 | +0.07 (+0.34%) | 13,713,361 |
| 4 Jun 2012 | CNY | 21.1 | 21.18 | 20.25 | 20.3 | 20.3 | -1.13 (-5.27%) | 22,986,164 |
| 1 Jun 2012 | CNY | 21.15 | 21.52 | 21.15 | 21.43 | 21.43 | +0.23 (+1.08%) | 9,025,433 |
| 31 May 2012 | CNY | 21.35 | 21.4 | 21 | 21.2 | 21.2 | -0.27 (-1.26%) | 9,275,514 |
| 30 May 2012 | CNY | 21.43 | 21.58 | 21.23 | 21.47 | 21.47 | +0.01 (+0.05%) | 10,487,787 |
| 29 May 2012 | CNY | 20.96 | 21.73 | 20.62 | 21.46 | 21.46 | +0.67 (+3.22%) | 21,689,018 |
| 28 May 2012 | CNY | 20.53 | 20.8 | 20.39 | 20.79 | 20.79 | +0.3 (+1.46%) | 7,429,348 |
