| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2012 | CNY | 20.9 | 21.05 | 20.16 | 20.32 | 20.32 | -0.75 (-3.56%) | 8,270,020 |
| 5 Jun 2012 | CNY | 21.55 | 21.65 | 20.82 | 21.07 | 21.07 | -0.57 (-2.63%) | 7,142,470 |
| 4 Jun 2012 | CNY | 21.09 | 21.76 | 21.05 | 21.64 | 21.64 | +0.14 (+0.65%) | 8,289,010 |
| 1 Jun 2012 | CNY | 21.71 | 21.85 | 21.38 | 21.5 | 21.5 | -0.26 (-1.19%) | 7,352,669 |
| 31 May 2012 | CNY | 21.7 | 22.02 | 21.55 | 21.76 | 21.76 | -0.42 (-1.89%) | 10,006,705 |
| 30 May 2012 | CNY | 21.81 | 22.42 | 21.65 | 22.18 | 22.18 | +0.2 (+0.91%) | 15,090,693 |
| 29 May 2012 | CNY | 21.95 | 22.09 | 21.59 | 21.98 | 21.98 | -0.01 (-0.05%) | 16,329,339 |
| 28 May 2012 | CNY | 21.8 | 22.45 | 21.07 | 21.99 | 21.99 | +0.19 (+0.87%) | 19,551,548 |
| 25 May 2012 | CNY | 22 | 22.31 | 21.72 | 21.8 | 21.8 | +0.22 (+1.02%) | 25,823,669 |
| 24 May 2012 | CNY | 21.5 | 22.17 | 21.21 | 21.58 | 21.58 | +0.78 (+3.75%) | 28,056,267 |
| 23 May 2012 | CNY | 21 | 21.13 | 20.5 | 20.8 | 20.8 | -0.42 (-1.98%) | 13,601,936 |
| 22 May 2012 | CNY | 20.8 | 21.49 | 20.63 | 21.22 | 21.22 | +1.15 (+5.73%) | 25,631,215 |
| 21 May 2012 | CNY | 20.78 | 20.78 | 19.8 | 20.07 | 20.07 | 0.0 (0.0%) | 24,438,308 |
