| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 4.88 | 4.92 | 4.81 | 4.84 | 4.84 | -0.02 (-0.41%) | 6,601,875 |
| 29 Jun 2012 | CNY | 4.79 | 4.87 | 4.7 | 4.86 | 4.86 | +0.08 (+1.67%) | 7,421,012 |
| 28 Jun 2012 | CNY | 4.88 | 4.95 | 4.78 | 4.78 | 4.78 | -0.09 (-1.85%) | 8,230,060 |
| 27 Jun 2012 | CNY | 4.95 | 4.95 | 4.85 | 4.87 | 4.87 | -0.08 (-1.62%) | 9,719,312 |
| 26 Jun 2012 | CNY | 5.06 | 5.06 | 4.85 | 4.95 | 4.95 | -0.15 (-2.94%) | 10,847,294 |
| 25 Jun 2012 | CNY | 5.32 | 5.34 | 4.92 | 5.1 | 5.1 | -0.25 (-4.67%) | 12,889,761 |
| 21 Jun 2012 | CNY | 5.49 | 5.49 | 5.3 | 5.35 | 5.35 | -0.13 (-2.37%) | 4,688,015 |
| 20 Jun 2012 | CNY | 5.5 | 5.53 | 5.45 | 5.48 | 5.48 | -0.01 (-0.18%) | 3,220,590 |
| 19 Jun 2012 | CNY | 5.59 | 5.59 | 5.48 | 5.49 | 5.49 | -0.1 (-1.79%) | 4,428,365 |
| 18 Jun 2012 | CNY | 5.6 | 5.65 | 5.58 | 5.59 | 5.59 | -0.01 (-0.18%) | 2,959,313 |
| 15 Jun 2012 | CNY | 5.61 | 5.62 | 5.51 | 5.6 | 5.6 | -0.01 (-0.18%) | 3,107,041 |
| 14 Jun 2012 | CNY | 5.6 | 5.63 | 5.56 | 5.61 | 5.61 | -0.02 (-0.36%) | 2,839,606 |
| 13 Jun 2012 | CNY | 5.54 | 5.64 | 5.51 | 5.63 | 5.63 | +0.11 (+1.99%) | 4,020,775 |
| 12 Jun 2012 | CNY | 5.49 | 5.55 | 5.49 | 5.52 | 5.52 | 0.0 (0.0%) | 2,584,452 |
| 11 Jun 2012 | CNY | 5.46 | 5.53 | 5.46 | 5.52 | 5.52 | +0.07 (+1.28%) | 3,084,122 |
| 8 Jun 2012 | CNY | 5.5 | 5.55 | 5.44 | 5.45 | 5.45 | -0.02 (-0.37%) | 2,310,804 |
| 7 Jun 2012 | CNY | 5.55 | 5.59 | 5.45 | 5.47 | 5.47 | -0.04 (-0.73%) | 3,757,362 |
| 6 Jun 2012 | CNY | 5.6 | 5.62 | 5.49 | 5.51 | 5.51 | -0.08 (-1.43%) | 3,478,996 |
| 5 Jun 2012 | CNY | 5.58 | 5.63 | 5.55 | 5.59 | 5.59 | +0.02 (+0.36%) | 2,934,809 |
| 4 Jun 2012 | CNY | 5.72 | 5.72 | 5.56 | 5.57 | 5.57 | -0.23 (-3.97%) | 5,116,321 |
| 1 Jun 2012 | CNY | 5.81 | 5.85 | 5.78 | 5.8 | 5.8 | 0.0 (0.0%) | 3,843,162 |
| 31 May 2012 | CNY | 5.8 | 5.85 | 5.77 | 5.8 | 5.8 | -0.02 (-0.34%) | 4,593,721 |
| 30 May 2012 | CNY | 5.8 | 5.82 | 5.75 | 5.82 | 5.82 | +0.03 (+0.52%) | 4,223,868 |
| 29 May 2012 | CNY | 5.73 | 5.8 | 5.68 | 5.79 | 5.79 | +0.07 (+1.22%) | 5,580,264 |
| 28 May 2012 | CNY | 5.65 | 5.73 | 5.56 | 5.72 | 5.72 | +0.07 (+1.24%) | 4,422,814 |
| 25 May 2012 | CNY | 5.78 | 5.79 | 5.64 | 5.65 | 5.65 | -0.11 (-1.91%) | 5,339,117 |
| 24 May 2012 | CNY | 5.83 | 5.89 | 5.76 | 5.76 | 5.76 | -0.08 (-1.37%) | 5,689,885 |
| 23 May 2012 | CNY | 5.91 | 5.93 | 5.81 | 5.84 | 5.84 | -0.07 (-1.18%) | 3,575,936 |
| 22 May 2012 | CNY | 5.86 | 5.94 | 5.85 | 5.91 | 5.91 | +0.08 (+1.37%) | 3,178,302 |
| 21 May 2012 | CNY | 5.82 | 5.88 | 5.79 | 5.83 | 5.83 | -0.03 (-0.51%) | 3,710,124 |
