| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | CNY | 3.66 | 3.67 | 3.525 | 3.64 | 3.64 | -0.035 (-0.95%) | 3,273,752 |
| 28 Jun 2012 | CNY | 3.73 | 3.74 | 3.64 | 3.675 | 3.675 | -0.035 (-0.94%) | 2,392,018 |
| 27 Jun 2012 | CNY | 3.7 | 3.735 | 3.69 | 3.71 | 3.71 | 0.0 (0.0%) | 1,769,414 |
| 26 Jun 2012 | CNY | 3.685 | 3.72 | 3.66 | 3.71 | 3.71 | +0.025 (+0.68%) | 2,413,918 |
| 25 Jun 2012 | CNY | 3.725 | 3.75 | 3.655 | 3.685 | 3.685 | -0.07 (-1.86%) | 2,474,464 |
| 21 Jun 2012 | CNY | 3.785 | 3.79 | 3.705 | 3.755 | 3.755 | -0.035 (-0.92%) | 3,188,366 |
| 20 Jun 2012 | CNY | 3.82 | 3.83 | 3.79 | 3.79 | 3.79 | -0.03 (-0.79%) | 2,016,390 |
| 19 Jun 2012 | CNY | 3.805 | 3.86 | 3.785 | 3.82 | 3.82 | -0.005 (-0.13%) | 2,459,154 |
| 18 Jun 2012 | CNY | 3.87 | 3.885 | 3.8 | 3.825 | 3.825 | -0.025 (-0.65%) | 4,224,954 |
| 15 Jun 2012 | CNY | 3.8 | 3.87 | 3.775 | 3.85 | 3.85 | +0.015 (+0.39%) | 4,891,618 |
| 14 Jun 2012 | CNY | 3.8 | 3.925 | 3.8 | 3.835 | 3.835 | +0.085 (+2.27%) | 10,593,830 |
| 13 Jun 2012 | CNY | 3.665 | 3.755 | 3.66 | 3.75 | 3.75 | +0.08 (+2.18%) | 4,486,738 |
| 12 Jun 2012 | CNY | 3.735 | 3.735 | 3.655 | 3.67 | 3.67 | -0.075 (-2.00%) | 2,992,826 |
| 11 Jun 2012 | CNY | 3.71 | 3.755 | 3.685 | 3.745 | 3.745 | +0.035 (+0.94%) | 2,663,856 |
| 8 Jun 2012 | CNY | 3.785 | 3.79 | 3.7 | 3.71 | 3.71 | -0.035 (-0.93%) | 2,080,938 |
| 7 Jun 2012 | CNY | 3.79 | 3.8 | 3.73 | 3.745 | 3.745 | -0.005 (-0.13%) | 1,895,828 |
| 6 Jun 2012 | CNY | 3.8 | 3.82 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 2,232,502 |
| 5 Jun 2012 | CNY | 3.81 | 3.84 | 3.765 | 3.79 | 3.79 | -0.03 (-0.79%) | 2,341,812 |
| 4 Jun 2012 | CNY | 3.9 | 3.905 | 3.78 | 3.82 | 3.82 | -0.135 (-3.41%) | 4,570,034 |
| 1 Jun 2012 | CNY | 3.93 | 3.99 | 3.925 | 3.955 | 3.955 | +0.03 (+0.76%) | 3,700,298 |
| 31 May 2012 | CNY | 3.915 | 3.965 | 3.9 | 3.925 | 3.925 | 0.0 (0.0%) | 4,281,238 |
| 30 May 2012 | CNY | 3.97 | 3.985 | 3.92 | 3.925 | 3.925 | -0.04 (-1.01%) | 4,097,700 |
| 29 May 2012 | CNY | 3.94 | 4 | 3.93 | 3.965 | 3.965 | +0.025 (+0.63%) | 5,465,856 |
| 28 May 2012 | CNY | 3.855 | 3.945 | 3.755 | 3.94 | 3.94 | +0.09 (+2.34%) | 5,304,684 |
| 25 May 2012 | CNY | 3.915 | 3.94 | 3.825 | 3.85 | 3.85 | -0.055 (-1.41%) | 3,330,292 |
| 24 May 2012 | CNY | 3.985 | 4.005 | 3.9 | 3.905 | 3.905 | -0.08 (-2.01%) | 4,448,144 |
| 23 May 2012 | CNY | 4.085 | 4.085 | 3.965 | 3.985 | 3.985 | -0.085 (-2.09%) | 5,208,198 |
| 22 May 2012 | CNY | 4.04 | 4.08 | 4.035 | 4.07 | 4.07 | +0.035 (+0.87%) | 3,094,180 |
| 21 May 2012 | CNY | 4.035 | 4.06 | 4 | 4.035 | 4.035 | -0.01 (-0.25%) | 3,531,584 |
| 18 May 2012 | CNY | 4.075 | 4.085 | 4.025 | 4.045 | 4.045 | -0.05 (-1.22%) | 3,667,134 |
