| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 6.95 | 7.075 | 6.925 | 7.015 | 7.015 | +0.13 (+1.89%) | 5,090,398 |
| 29 Jun 2012 | CNY | 6.675 | 6.885 | 6.655 | 6.885 | 6.885 | +0.175 (+2.61%) | 3,568,828 |
| 28 Jun 2012 | CNY | 6.995 | 7.025 | 6.7 | 6.71 | 6.71 | -0.26 (-3.73%) | 6,970,240 |
| 27 Jun 2012 | CNY | 7.01 | 7.07 | 6.945 | 6.97 | 6.97 | -0.04 (-0.57%) | 3,637,842 |
| 26 Jun 2012 | CNY | 7.01 | 7.075 | 6.96 | 7.01 | 7.01 | -0.01 (-0.14%) | 3,850,492 |
| 25 Jun 2012 | CNY | 7.25 | 7.25 | 7.02 | 7.02 | 7.02 | -0.255 (-3.51%) | 3,865,884 |
| 21 Jun 2012 | CNY | 7.3 | 7.335 | 7.19 | 7.275 | 7.275 | -0.02 (-0.27%) | 4,354,654 |
| 20 Jun 2012 | CNY | 7.27 | 7.38 | 7.265 | 7.295 | 7.295 | +0.045 (+0.62%) | 6,852,860 |
| 19 Jun 2012 | CNY | 7.34 | 7.345 | 7.23 | 7.25 | 7.25 | -0.09 (-1.23%) | 4,876,482 |
| 18 Jun 2012 | CNY | 7.38 | 7.39 | 7.31 | 7.34 | 7.34 | +0.055 (+0.75%) | 6,817,856 |
| 15 Jun 2012 | CNY | 7.21 | 7.32 | 7.195 | 7.285 | 7.285 | +0.085 (+1.18%) | 5,867,112 |
| 14 Jun 2012 | CNY | 7.165 | 7.265 | 7.115 | 7.2 | 7.2 | +0.03 (+0.42%) | 5,663,294 |
| 13 Jun 2012 | CNY | 7.005 | 7.22 | 6.975 | 7.17 | 7.17 | +0.175 (+2.50%) | 6,990,470 |
| 12 Jun 2012 | CNY | 7.13 | 7.13 | 6.985 | 6.995 | 6.995 | -0.15 (-2.10%) | 7,126,004 |
| 11 Jun 2012 | CNY | 7.25 | 7.29 | 6.905 | 7.145 | 7.145 | -0.095 (-1.31%) | 9,009,430 |
| 8 Jun 2012 | CNY | 7.305 | 7.345 | 7.225 | 7.24 | 7.24 | +0.02 (+0.28%) | 6,664,596 |
| 7 Jun 2012 | CNY | 7.39 | 7.425 | 7.195 | 7.22 | 7.22 | -0.045 (-0.62%) | 9,198,544 |
| 6 Jun 2012 | CNY | 7.135 | 7.34 | 7.135 | 7.265 | 7.265 | +0.135 (+1.89%) | 10,939,344 |
| 5 Jun 2012 | CNY | 7.22 | 7.29 | 7.03 | 7.13 | 7.13 | -0.14 (-1.93%) | 12,546,270 |
| 4 Jun 2012 | CNY | 7.275 | 7.495 | 7.27 | 7.27 | 7.27 | -0.81 (-10.02%) | 36,471,600 |
| 1 Jun 2012 | CNY | 8.195 | 8.195 | 8.015 | 8.08 | 8.08 | -0.085 (-1.04%) | 6,215,520 |
| 31 May 2012 | CNY | 8.005 | 8.235 | 7.985 | 8.165 | 8.165 | +0.14 (+1.74%) | 8,279,732 |
| 30 May 2012 | CNY | 8.045 | 8.08 | 7.9 | 8.025 | 8.025 | -0.02 (-0.25%) | 6,913,390 |
| 29 May 2012 | CNY | 7.94 | 8.165 | 7.935 | 8.045 | 8.045 | +0.12 (+1.51%) | 7,269,088 |
| 28 May 2012 | CNY | 7.765 | 7.935 | 7.685 | 7.925 | 7.925 | +0.11 (+1.41%) | 4,951,956 |
| 25 May 2012 | CNY | 8.06 | 8.095 | 7.78 | 7.815 | 7.815 | -0.275 (-3.40%) | 7,846,964 |
| 24 May 2012 | CNY | 8 | 8.15 | 8 | 8.09 | 8.09 | +0.055 (+0.68%) | 8,262,368 |
| 23 May 2012 | CNY | 8.275 | 8.295 | 7.99 | 8.035 | 8.035 | -0.255 (-3.08%) | 9,371,548 |
| 22 May 2012 | CNY | 8.28 | 8.35 | 8.14 | 8.29 | 8.29 | +0.07 (+0.85%) | 5,931,090 |
| 21 May 2012 | CNY | 8.275 | 8.39 | 8.205 | 8.22 | 8.22 | -0.225 (-2.66%) | 5,497,840 |
