| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 6.2571 | 6.4143 | 6.2214 | 6.3429 | 6.3429 | +0.086 (+1.37%) | 1,602,682 |
| 29 Jun 2012 | CNY | 6.1929 | 6.3429 | 5.9643 | 6.2571 | 6.2571 | -0.021 (-0.34%) | 3,248,210 |
| 28 Jun 2012 | CNY | 6.35 | 6.5286 | 6.2286 | 6.2786 | 6.2786 | -0.136 (-2.12%) | 1,938,407 |
| 27 Jun 2012 | CNY | 6.3429 | 6.5643 | 6.2857 | 6.4143 | 6.4143 | +0.05 (+0.79%) | 1,970,306 |
| 26 Jun 2012 | CNY | 6.35 | 6.3786 | 6.1857 | 6.3643 | 6.3643 | -0.029 (-0.45%) | 2,625,693 |
| 25 Jun 2012 | CNY | 6.75 | 6.7571 | 6.3929 | 6.3929 | 6.3929 | -0.336 (-4.99%) | 3,239,313 |
| 21 Jun 2012 | CNY | 6.8214 | 6.8929 | 6.7 | 6.7286 | 6.7286 | -0.136 (-1.98%) | 3,015,758 |
| 20 Jun 2012 | CNY | 6.7714 | 6.9071 | 6.6143 | 6.8643 | 6.8643 | +0.079 (+1.16%) | 4,532,252 |
| 19 Jun 2012 | CNY | 6.85 | 6.9571 | 6.7 | 6.7857 | 6.7857 | -0.036 (-0.52%) | 2,688,186 |
| 18 Jun 2012 | CNY | 6.6929 | 6.8286 | 6.6929 | 6.8214 | 6.8214 | +0.093 (+1.38%) | 2,026,712 |
| 15 Jun 2012 | CNY | 6.8643 | 6.8643 | 6.6071 | 6.7286 | 6.7286 | -0.229 (-3.28%) | 4,608,956 |
| 14 Jun 2012 | CNY | 6.9071 | 7.1286 | 6.8429 | 6.9571 | 6.9571 | +0.014 (+0.20%) | 3,285,543 |
| 13 Jun 2012 | CNY | 6.7786 | 7.0143 | 6.7143 | 6.9429 | 6.9429 | +0.186 (+2.75%) | 3,729,238 |
| 12 Jun 2012 | CNY | 6.7071 | 6.9 | 6.6429 | 6.7571 | 6.7571 | +0.05 (+0.75%) | 2,726,287 |
| 11 Jun 2012 | CNY | 6.7429 | 6.7857 | 6.5214 | 6.7071 | 6.7071 | -0.114 (-1.68%) | 3,989,972 |
| 8 Jun 2012 | CNY | 7.0929 | 7.1 | 6.7714 | 6.8214 | 6.8214 | -0.179 (-2.55%) | 3,845,989 |
| 7 Jun 2012 | CNY | 7.0929 | 7.2143 | 6.9357 | 7 | 7 | -0.057 (-0.81%) | 5,250,142 |
| 6 Jun 2012 | CNY | 6.7 | 7.0571 | 6.7 | 7.0571 | 7.0571 | +0.336 (+4.99%) | 7,503,486 |
| 5 Jun 2012 | CNY | 6.7071 | 6.8429 | 6.6214 | 6.7214 | 6.7214 | 0.0 (0.0%) | 2,068,446 |
| 4 Jun 2012 | CNY | 6.9071 | 6.9857 | 6.7214 | 6.7214 | 6.7214 | -0.35 (-4.95%) | 4,811,216 |
| 1 Jun 2012 | CNY | 7.1643 | 7.25 | 7.0714 | 7.0714 | 7.0714 | -0.129 (-1.79%) | 2,847,447 |
| 31 May 2012 | CNY | 7.0714 | 7.35 | 6.9429 | 7.2 | 7.2 | +0.121 (+1.72%) | 5,877,631 |
| 30 May 2012 | CNY | 6.95 | 7.3357 | 6.9286 | 7.0786 | 7.0786 | +0.057 (+0.81%) | 5,603,749 |
| 29 May 2012 | CNY | 7.2357 | 7.2429 | 6.95 | 7.0214 | 7.0214 | +0.121 (+1.76%) | 9,923,079 |
| 28 May 2012 | CNY | 6.7286 | 6.9 | 6.6786 | 6.9 | 6.9 | +0.329 (+5.00%) | 2,654,542 |
| 25 May 2012 | CNY | 6.2071 | 6.5714 | 6.1857 | 6.5714 | 6.5714 | +0.314 (+5.02%) | 3,313,350 |
| 24 May 2012 | CNY | 6.2714 | 6.4071 | 6.2571 | 6.2571 | 6.2571 | -0.086 (-1.35%) | 2,582,085 |
| 23 May 2012 | CNY | 6.5357 | 6.5357 | 6.2714 | 6.3429 | 6.3429 | -0.178 (-2.74%) | 3,975,109 |
| 22 May 2012 | CNY | 6.3786 | 6.5857 | 6.3786 | 6.5214 | 6.5214 | +0.143 (+2.24%) | 2,822,750 |
| 21 May 2012 | CNY | 6.4286 | 6.5714 | 6.2571 | 6.3786 | 6.3786 | -0.207 (-3.14%) | 4,667,439 |
