| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | CNY | 19.59 | 19 | 19.35 | 19.37 | 19.37 | -0.06 (-0.31%) | 4,502,992 |
| 2 Jul 2012 | CNY | 19.45 | 19.05 | 19.28 | 19.43 | 19.43 | +0.3 (+1.57%) | 2,657,198 |
| 29 Jun 2012 | CNY | 19.36 | 18.51 | 18.8 | 19.13 | 19.13 | +0.03 (+0.16%) | 2,978,882 |
| 28 Jun 2012 | CNY | 19.36 | 18.88 | 19.3 | 19.1 | 19.1 | -0.36 (-1.85%) | 2,545,191 |
| 27 Jun 2012 | CNY | 19.57 | 19.11 | 19.22 | 19.46 | 19.46 | +0.18 (+0.93%) | 2,764,413 |
| 26 Jun 2012 | CNY | 19.55 | 18.88 | 19.48 | 19.28 | 19.28 | -0.67 (-3.36%) | 3,143,470 |
| 25 Jun 2012 | CNY | 20.45 | 19.55 | 20.36 | 19.95 | 19.95 | -0.78 (-3.76%) | 3,922,543 |
| 21 Jun 2012 | CNY | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.1 (-0.48%) | 0 |
| 20 Jun 2012 | CNY | 21.07 | 20.71 | 20.82 | 20.83 | 20.83 | +0.01 (+0.05%) | 3,191,319 |
| 19 Jun 2012 | CNY | 21.04 | 20.6 | 20.75 | 20.82 | 20.82 | 0.0 (0.0%) | 4,131,564 |
| 18 Jun 2012 | CNY | 20.95 | 20.28 | 20.53 | 20.82 | 20.82 | +0.42 (+2.06%) | 6,057,477 |
| 15 Jun 2012 | CNY | 20.68 | 20.18 | 20.5 | 20.4 | 20.4 | -0.09 (-0.44%) | 3,048,165 |
| 14 Jun 2012 | CNY | 20.83 | 20.41 | 20.65 | 20.49 | 20.49 | -0.07 (-0.34%) | 3,470,441 |
| 13 Jun 2012 | CNY | 20.82 | 20 | 20.3 | 20.56 | 20.56 | +0.41 (+2.03%) | 6,027,450 |
| 12 Jun 2012 | CNY | 20.49 | 20.06 | 20.25 | 20.15 | 20.15 | -0.32 (-1.56%) | 3,181,548 |
| 11 Jun 2012 | CNY | 20.56 | 19.92 | 20.3 | 20.47 | 20.47 | +0.14 (+0.69%) | 5,284,496 |
| 8 Jun 2012 | CNY | 20.62 | 20.16 | 20.29 | 20.33 | 20.33 | +0.28 (+1.40%) | 4,972,095 |
| 7 Jun 2012 | CNY | 20.55 | 20.01 | 20.52 | 20.05 | 20.05 | -0.27 (-1.33%) | 4,711,144 |
| 6 Jun 2012 | CNY | 21.05 | 20.16 | 20.9 | 20.32 | 20.32 | -0.75 (-3.56%) | 8,270,020 |
| 5 Jun 2012 | CNY | 21.65 | 20.82 | 21.55 | 21.07 | 21.07 | -0.57 (-2.63%) | 7,142,470 |
| 4 Jun 2012 | CNY | 21.76 | 21.05 | 21.09 | 21.64 | 21.64 | +0.14 (+0.65%) | 8,289,010 |
| 1 Jun 2012 | CNY | 21.85 | 21.38 | 21.71 | 21.5 | 21.5 | -0.26 (-1.19%) | 7,352,669 |
| 31 May 2012 | CNY | 22.02 | 21.55 | 21.7 | 21.76 | 21.76 | -0.42 (-1.89%) | 10,006,705 |
| 30 May 2012 | CNY | 22.42 | 21.65 | 21.81 | 22.18 | 22.18 | +0.2 (+0.91%) | 15,090,693 |
| 29 May 2012 | CNY | 22.09 | 21.59 | 21.95 | 21.98 | 21.98 | -0.01 (-0.05%) | 16,329,339 |
| 28 May 2012 | CNY | 22.45 | 21.07 | 21.8 | 21.99 | 21.99 | +0.19 (+0.87%) | 19,551,548 |
| 25 May 2012 | CNY | 22.31 | 21.72 | 22 | 21.8 | 21.8 | +0.22 (+1.02%) | 25,823,669 |
| 24 May 2012 | CNY | 22.17 | 21.21 | 21.5 | 21.58 | 21.58 | +0.78 (+3.75%) | 28,056,267 |
| 23 May 2012 | CNY | 21.13 | 20.5 | 21 | 20.8 | 20.8 | -0.42 (-1.98%) | 13,601,936 |
| 22 May 2012 | CNY | 21.49 | 20.63 | 20.8 | 21.22 | 21.22 | +1.15 (+5.73%) | 25,631,215 |
