| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 20.1923 | 20.8077 | 19.8692 | 20.7923 | 20.7923 | +0.415 (+2.04%) | 16,592,253 |
| 25 May 2012 | CNY | 20.5923 | 20.7615 | 20.1692 | 20.3769 | 20.3769 | -0.215 (-1.05%) | 8,236,212 |
| 24 May 2012 | CNY | 20.7 | 21.0539 | 20.5692 | 20.5923 | 20.5923 | -0.208 (-1.00%) | 10,379,913 |
| 23 May 2012 | CNY | 20.9923 | 21.2 | 20.6539 | 20.8 | 20.8 | -0.215 (-1.02%) | 14,393,571 |
| 22 May 2012 | CNY | 20.7539 | 21.0385 | 20.6462 | 21.0154 | 21.0154 | +0.354 (+1.71%) | 12,542,948 |
| 21 May 2012 | CNY | 20.3385 | 20.9692 | 19.8923 | 20.6615 | 20.6615 | +0.4 (+1.97%) | 15,926,710 |
| 18 May 2012 | CNY | 20.2231 | 20.4462 | 20.1692 | 20.2615 | 20.2615 | -0.2 (-0.98%) | 9,227,000 |
| 17 May 2012 | CNY | 20.0923 | 20.5308 | 20.0923 | 20.4615 | 20.4615 | +0.423 (+2.11%) | 12,833,713 |
| 16 May 2012 | CNY | 20.4077 | 20.6846 | 20.0154 | 20.0385 | 20.0385 | -0.661 (-3.20%) | 14,805,833 |
| 15 May 2012 | CNY | 20.6154 | 20.7385 | 20.2923 | 20.7 | 20.7 | -0.015 (-0.07%) | 15,919,043 |
| 14 May 2012 | CNY | 21.3846 | 21.4462 | 20.6769 | 20.7154 | 20.7154 | -0.331 (-1.57%) | 15,192,772 |
| 11 May 2012 | CNY | 21.2077 | 21.6154 | 20.9923 | 21.0462 | 21.0462 | -0.162 (-0.76%) | 14,136,560 |
| 10 May 2012 | CNY | 21.2385 | 21.5923 | 21.1539 | 21.2077 | 21.2077 | -0.169 (-0.79%) | 10,972,843 |
| 9 May 2012 | CNY | 21.7692 | 21.8923 | 21.3077 | 21.3769 | 21.3769 | -0.723 (-3.27%) | 16,415,098 |
| 8 May 2012 | CNY | 22.1769 | 22.1769 | 21.7385 | 22.1 | 22.1 | -0.177 (-0.79%) | 17,124,975 |
| 7 May 2012 | CNY | 22.2308 | 22.3 | 21.7692 | 22.2769 | 22.2769 | -0.1 (-0.45%) | 21,074,690 |
| 4 May 2012 | CNY | 22.3846 | 22.5385 | 22.0308 | 22.3769 | 22.3769 | -0.015 (-0.07%) | 17,688,197 |
| 3 May 2012 | CNY | 21.8462 | 22.4462 | 21.7846 | 22.3923 | 22.3923 | +0.408 (+1.85%) | 29,371,219 |
| 2 May 2012 | CNY | 21.5154 | 22.4615 | 21.1154 | 21.9846 | 21.9846 | +0.908 (+4.31%) | 36,334,885 |
| 27 Apr 2012 | CNY | 21.2154 | 21.3385 | 21.0615 | 21.0769 | 21.0769 | -0.139 (-0.65%) | 7,856,620 |
| 26 Apr 2012 | CNY | 21.2 | 21.5846 | 20.9462 | 21.2154 | 21.2154 | +0.061 (+0.29%) | 17,607,681 |
| 25 Apr 2012 | CNY | 20.8923 | 21.3462 | 20.6154 | 21.1539 | 21.1539 | +0.192 (+0.92%) | 17,686,266 |
| 24 Apr 2012 | CNY | 20.6615 | 21.1 | 20.3615 | 20.9615 | 20.9615 | +0.123 (+0.59%) | 13,653,632 |
| 23 Apr 2012 | CNY | 21 | 21.3769 | 20.7154 | 20.8385 | 20.8385 | -0.192 (-0.91%) | 12,211,993 |
| 20 Apr 2012 | CNY | 20.9385 | 21.1769 | 20.8077 | 21.0308 | 21.0308 | +0.115 (+0.55%) | 11,595,639 |
| 19 Apr 2012 | CNY | 21.0615 | 21.3077 | 20.8923 | 20.9154 | 20.9154 | -0.192 (-0.91%) | 10,762,967 |
| 18 Apr 2012 | CNY | 20.4154 | 21.1539 | 20.2154 | 21.1077 | 21.1077 | +0.808 (+3.98%) | 16,688,501 |
| 17 Apr 2012 | CNY | 20.9539 | 21.0615 | 20.2846 | 20.3 | 20.3 | -0.623 (-2.98%) | 12,205,021 |
| 16 Apr 2012 | CNY | 20.8308 | 21.1385 | 20.7 | 20.9231 | 20.9231 | -0.054 (-0.26%) | 13,559,237 |
| 13 Apr 2012 | CNY | 20.9462 | 21.3154 | 20.8462 | 20.9769 | 20.9769 | +0.1 (+0.48%) | 21,127,750 |
