| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2012 | CNY | 7.7 | 7.7 | 7.49 | 7.57 | 7.57 | -0.13 (-1.69%) | 2,008,423 |
| 21 Jun 2012 | CNY | 7.9 | 7.91 | 7.65 | 7.7 | 7.7 | -0.2 (-2.53%) | 1,816,670 |
| 20 Jun 2012 | CNY | 7.95 | 7.99 | 7.88 | 7.9 | 7.9 | -0.04 (-0.50%) | 1,789,275 |
| 19 Jun 2012 | CNY | 8 | 8.03 | 7.88 | 7.94 | 7.94 | -0.06 (-0.75%) | 1,565,542 |
| 18 Jun 2012 | CNY | 7.96 | 8.1 | 7.96 | 8 | 8 | +0.07 (+0.88%) | 2,918,750 |
| 15 Jun 2012 | CNY | 8 | 8.07 | 7.86 | 7.93 | 7.93 | -0.04 (-0.50%) | 1,946,115 |
| 14 Jun 2012 | CNY | 8.08 | 8.08 | 7.95 | 7.97 | 7.97 | -0.08 (-0.99%) | 2,111,877 |
| 13 Jun 2012 | CNY | 7.9 | 8.1 | 7.9 | 8.05 | 8.05 | +0.15 (+1.90%) | 3,428,072 |
| 12 Jun 2012 | CNY | 7.92 | 7.98 | 7.81 | 7.9 | 7.9 | -0.07 (-0.88%) | 2,047,005 |
| 11 Jun 2012 | CNY | 7.82 | 8 | 7.78 | 7.97 | 7.97 | +0.16 (+2.05%) | 4,395,077 |
| 8 Jun 2012 | CNY | 7.93 | 7.93 | 7.77 | 7.81 | 7.81 | -0.09 (-1.14%) | 2,114,875 |
| 7 Jun 2012 | CNY | 8 | 8.05 | 7.78 | 7.9 | 7.9 | -0.03 (-0.38%) | 3,493,135 |
| 6 Jun 2012 | CNY | 7.84 | 7.97 | 7.83 | 7.93 | 7.93 | +0.06 (+0.76%) | 4,979,054 |
| 5 Jun 2012 | CNY | 7.75 | 7.93 | 7.75 | 7.87 | 7.87 | +0.11 (+1.42%) | 4,332,966 |
| 4 Jun 2012 | CNY | 7.71 | 7.86 | 7.65 | 7.76 | 7.76 | -0.07 (-0.89%) | 4,512,602 |
| 1 Jun 2012 | CNY | 7.69 | 7.86 | 7.64 | 7.83 | 7.83 | +0.14 (+1.82%) | 5,333,689 |
| 31 May 2012 | CNY | 7.6 | 7.75 | 7.58 | 7.69 | 7.69 | +0.05 (+0.65%) | 2,919,658 |
| 30 May 2012 | CNY | 7.7 | 7.75 | 7.63 | 7.64 | 7.64 | -0.04 (-0.52%) | 2,586,019 |
| 29 May 2012 | CNY | 7.64 | 7.77 | 7.58 | 7.68 | 7.68 | +0.07 (+0.92%) | 5,141,439 |
| 28 May 2012 | CNY | 7.52 | 7.61 | 7.39 | 7.61 | 7.61 | +0.08 (+1.06%) | 2,754,359 |
| 25 May 2012 | CNY | 7.75 | 7.78 | 7.49 | 7.53 | 7.53 | -0.25 (-3.21%) | 4,055,143 |
| 24 May 2012 | CNY | 8.05 | 8.05 | 7.72 | 7.78 | 7.78 | -0.35 (-4.31%) | 5,088,881 |
| 23 May 2012 | CNY | 8.17 | 8.21 | 8.07 | 8.13 | 8.13 | -0.04 (-0.49%) | 2,229,912 |
| 22 May 2012 | CNY | 8.11 | 8.19 | 8.1 | 8.17 | 8.17 | +0.08 (+0.99%) | 2,273,491 |
| 21 May 2012 | CNY | 8.02 | 8.24 | 8.02 | 8.09 | 8.09 | +0.01 (+0.12%) | 1,783,758 |
| 18 May 2012 | CNY | 8.16 | 8.23 | 8.04 | 8.08 | 8.08 | -0.15 (-1.82%) | 2,389,110 |
| 17 May 2012 | CNY | 8.16 | 8.26 | 8.08 | 8.23 | 8.23 | +0.08 (+0.98%) | 2,590,024 |
| 16 May 2012 | CNY | 8.2 | 8.24 | 8.14 | 8.15 | 8.15 | -0.03 (-0.37%) | 1,957,677 |
| 15 May 2012 | CNY | 8.15 | 8.26 | 8.06 | 8.18 | 8.18 | +0.02 (+0.25%) | 3,656,200 |
| 14 May 2012 | CNY | 8.24 | 8.25 | 8.14 | 8.16 | 8.16 | 0.0 (0.0%) | 2,397,150 |
