| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2012 | CNY | 4.315 | 4.4542 | 4.293 | 4.3736 | 4.3736 | +0.051 (+1.19%) | 18,118,143 |
| 4 Jul 2012 | CNY | 4.3517 | 4.3956 | 4.293 | 4.3223 | 4.3223 | +0.073 (+1.72%) | 9,788,354 |
| 3 Jul 2012 | CNY | 4.2271 | 4.3223 | 4.1832 | 4.2491 | 4.2491 | +0.022 (+0.52%) | 9,921,077 |
| 2 Jul 2012 | CNY | 4.2344 | 4.293 | 4.1832 | 4.2271 | 4.2271 | +0.044 (+1.05%) | 6,572,814 |
| 29 Jun 2012 | CNY | 4.1172 | 4.2051 | 4.0366 | 4.1832 | 4.1832 | +0.044 (+1.06%) | 6,768,059 |
| 28 Jun 2012 | CNY | 4.1758 | 4.3004 | 4.1319 | 4.1392 | 4.1392 | +0.007 (+0.18%) | 9,214,265 |
| 27 Jun 2012 | CNY | 4.1758 | 4.2491 | 4.1172 | 4.1319 | 4.1319 | -0.124 (-2.93%) | 8,651,846 |
| 26 Jun 2012 | CNY | 4.3736 | 4.3736 | 3.9927 | 4.2564 | 4.2564 | -0.183 (-4.13%) | 22,927,236 |
| 25 Jun 2012 | CNY | 4.3956 | 4.6154 | 4.3443 | 4.4396 | 4.4396 | +0.007 (+0.17%) | 29,044,097 |
| 21 Jun 2012 | CNY | 4.3517 | 4.4982 | 4.3297 | 4.4322 | 4.4322 | +0.095 (+2.20%) | 13,030,118 |
| 20 Jun 2012 | CNY | 4.3663 | 4.3956 | 4.3223 | 4.337 | 4.337 | -0.029 (-0.67%) | 4,529,659 |
| 19 Jun 2012 | CNY | 4.4396 | 4.4542 | 4.3663 | 4.3663 | 4.3663 | -0.081 (-1.81%) | 6,327,699 |
| 18 Jun 2012 | CNY | 4.4762 | 4.4835 | 4.4176 | 4.4469 | 4.4469 | -0.022 (-0.49%) | 5,006,250 |
| 15 Jun 2012 | CNY | 4.4322 | 4.4835 | 4.3004 | 4.4689 | 4.4689 | +0.037 (+0.83%) | 9,805,738 |
| 14 Jun 2012 | CNY | 4.5128 | 4.5495 | 4.4103 | 4.4322 | 4.4322 | -0.125 (-2.73%) | 7,868,096 |
| 13 Jun 2012 | CNY | 4.5495 | 4.6154 | 4.4835 | 4.5568 | 4.5568 | +0.015 (+0.32%) | 16,421,763 |
| 12 Jun 2012 | CNY | 4.3956 | 4.6227 | 4.381 | 4.5421 | 4.5421 | +0.095 (+2.14%) | 19,869,172 |
| 11 Jun 2012 | CNY | 4.3004 | 4.4762 | 4.2051 | 4.4469 | 4.4469 | +0.146 (+3.41%) | 12,732,711 |
| 8 Jun 2012 | CNY | 4.4322 | 4.4396 | 4.2857 | 4.3004 | 4.3004 | -0.015 (-0.34%) | 10,332,042 |
| 7 Jun 2012 | CNY | 4.3297 | 4.4469 | 4.293 | 4.315 | 4.315 | +0.037 (+0.86%) | 9,792,499 |
| 6 Jun 2012 | CNY | 4.3004 | 4.3443 | 4.2491 | 4.2784 | 4.2784 | +0.007 (+0.17%) | 4,060,421 |
| 5 Jun 2012 | CNY | 4.3223 | 4.337 | 4.2564 | 4.2711 | 4.2711 | -0.007 (-0.17%) | 4,712,293 |
| 4 Jun 2012 | CNY | 4.3297 | 4.4103 | 4.2784 | 4.2784 | 4.2784 | -0.161 (-3.63%) | 8,060,338 |
| 1 Jun 2012 | CNY | 4.4908 | 4.4982 | 4.359 | 4.4396 | 4.4396 | -0.044 (-0.98%) | 7,844,446 |
| 31 May 2012 | CNY | 4.5202 | 4.5202 | 4.4176 | 4.4835 | 4.4835 | -0.037 (-0.81%) | 8,263,331 |
| 30 May 2012 | CNY | 4.4469 | 4.5788 | 4.4322 | 4.5202 | 4.5202 | +0.044 (+0.98%) | 13,162,458 |
| 29 May 2012 | CNY | 4.3956 | 4.4982 | 4.359 | 4.4762 | 4.4762 | +0.037 (+0.82%) | 13,338,033 |
| 28 May 2012 | CNY | 4.5055 | 4.5055 | 4.1832 | 4.4396 | 4.4396 | -0.051 (-1.14%) | 18,532,053 |
| 25 May 2012 | CNY | 4.4322 | 4.5421 | 4.4176 | 4.4908 | 4.4908 | +0.051 (+1.15%) | 10,864,157 |
| 24 May 2012 | CNY | 4.4982 | 4.5861 | 4.4176 | 4.4396 | 4.4396 | -0.081 (-1.78%) | 14,905,394 |
