| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 3.95 | 4.01 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 3,829,646 |
| 29 Jun 2012 | CNY | 3.88 | 3.95 | 3.82 | 3.94 | 3.94 | +0.04 (+1.03%) | 4,461,813 |
| 28 Jun 2012 | CNY | 4.04 | 4.07 | 3.9 | 3.9 | 3.9 | -0.12 (-2.99%) | 5,785,755 |
| 27 Jun 2012 | CNY | 4.1 | 4.13 | 4.02 | 4.02 | 4.02 | -0.06 (-1.47%) | 4,180,111 |
| 26 Jun 2012 | CNY | 4.2 | 4.2 | 4.02 | 4.08 | 4.08 | -0.12 (-2.86%) | 5,757,159 |
| 25 Jun 2012 | CNY | 4.4 | 4.4 | 4.19 | 4.2 | 4.2 | -0.2 (-4.55%) | 7,804,325 |
| 21 Jun 2012 | CNY | 4.47 | 4.47 | 4.37 | 4.4 | 4.4 | -0.11 (-2.44%) | 3,426,110 |
| 20 Jun 2012 | CNY | 4.43 | 4.64 | 4.42 | 4.51 | 4.51 | +0.08 (+1.81%) | 6,632,152 |
| 19 Jun 2012 | CNY | 4.43 | 4.47 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 2,049,435 |
| 18 Jun 2012 | CNY | 4.42 | 4.49 | 4.42 | 4.48 | 4.48 | +0.07 (+1.59%) | 3,436,624 |
| 15 Jun 2012 | CNY | 4.43 | 4.44 | 4.37 | 4.41 | 4.41 | -0.01 (-0.23%) | 2,292,434 |
| 14 Jun 2012 | CNY | 4.41 | 4.46 | 4.39 | 4.42 | 4.42 | 0.0 (0.0%) | 2,691,540 |
| 13 Jun 2012 | CNY | 4.37 | 4.43 | 4.36 | 4.42 | 4.42 | +0.05 (+1.14%) | 2,219,190 |
| 12 Jun 2012 | CNY | 4.44 | 4.44 | 4.34 | 4.37 | 4.37 | -0.07 (-1.58%) | 2,497,373 |
| 11 Jun 2012 | CNY | 4.42 | 4.45 | 4.34 | 4.44 | 4.44 | +0.04 (+0.91%) | 2,710,766 |
| 8 Jun 2012 | CNY | 4.5 | 4.51 | 4.39 | 4.4 | 4.4 | -0.06 (-1.35%) | 3,128,034 |
| 7 Jun 2012 | CNY | 4.51 | 4.55 | 4.46 | 4.46 | 4.46 | -0.03 (-0.67%) | 3,364,989 |
| 6 Jun 2012 | CNY | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
| 5 Jun 2012 | CNY | 4.5 | 4.53 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 2,826,882 |
| 4 Jun 2012 | CNY | 4.53 | 4.58 | 4.46 | 4.48 | 4.48 | -0.13 (-2.82%) | 4,533,378 |
| 1 Jun 2012 | CNY | 4.65 | 4.69 | 4.6 | 4.61 | 4.61 | -0.04 (-0.86%) | 3,205,460 |
| 31 May 2012 | CNY | 4.63 | 4.68 | 4.59 | 4.65 | 4.65 | +0.01 (+0.22%) | 4,064,374 |
| 30 May 2012 | CNY | 4.63 | 4.68 | 4.61 | 4.64 | 4.64 | 0.0 (0.0%) | 3,615,129 |
| 29 May 2012 | CNY | 4.59 | 4.65 | 4.57 | 4.64 | 4.64 | +0.06 (+1.31%) | 4,432,247 |
| 28 May 2012 | CNY | 4.5 | 4.59 | 4.48 | 4.58 | 4.58 | +0.01 (+0.22%) | 3,920,401 |
| 25 May 2012 | CNY | 4.65 | 4.66 | 4.53 | 4.57 | 4.57 | -0.09 (-1.93%) | 4,688,654 |
| 24 May 2012 | CNY | 4.64 | 4.71 | 4.58 | 4.66 | 4.66 | +0.01 (+0.22%) | 6,620,282 |
| 23 May 2012 | CNY | 4.68 | 4.7 | 4.62 | 4.65 | 4.65 | -0.04 (-0.85%) | 2,762,155 |
| 22 May 2012 | CNY | 4.64 | 4.7 | 4.64 | 4.69 | 4.69 | +0.05 (+1.08%) | 2,650,297 |
| 21 May 2012 | CNY | 4.62 | 4.68 | 4.58 | 4.64 | 4.64 | +0.02 (+0.43%) | 3,218,118 |
