| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | CNY | 4.31 | 4.39 | 4.21 | 4.21 | 4.21 | -0.16 (-3.66%) | 825,524 |
| 6 Jul 2012 | CNY | 4.315 | 4.375 | 4.245 | 4.37 | 4.37 | +0.075 (+1.75%) | 1,137,318 |
| 5 Jul 2012 | CNY | 4.385 | 4.385 | 4.28 | 4.295 | 4.295 | -0.11 (-2.50%) | 723,836 |
| 4 Jul 2012 | CNY | 4.4 | 4.42 | 4.365 | 4.405 | 4.405 | -0.005 (-0.11%) | 559,894 |
| 3 Jul 2012 | CNY | 4.335 | 4.425 | 4.325 | 4.41 | 4.41 | +0.055 (+1.26%) | 1,034,684 |
| 2 Jul 2012 | CNY | 4.335 | 4.42 | 4.335 | 4.355 | 4.355 | +0.03 (+0.69%) | 844,138 |
| 29 Jun 2012 | CNY | 4.31 | 4.355 | 4.255 | 4.325 | 4.325 | +0.005 (+0.12%) | 1,317,666 |
| 28 Jun 2012 | CNY | 4.445 | 4.465 | 4.3 | 4.32 | 4.32 | -0.1 (-2.26%) | 1,211,320 |
| 27 Jun 2012 | CNY | 4.45 | 4.515 | 4.405 | 4.42 | 4.42 | -0.035 (-0.79%) | 1,210,566 |
| 26 Jun 2012 | CNY | 4.455 | 4.47 | 4.395 | 4.455 | 4.455 | 0.0 (0.0%) | 973,956 |
| 25 Jun 2012 | CNY | 4.525 | 4.59 | 4.455 | 4.455 | 4.455 | -0.115 (-2.52%) | 1,011,346 |
| 21 Jun 2012 | CNY | 4.615 | 4.62 | 4.535 | 4.57 | 4.57 | -0.075 (-1.61%) | 1,217,390 |
| 20 Jun 2012 | CNY | 4.725 | 4.745 | 4.615 | 4.645 | 4.645 | -0.065 (-1.38%) | 1,300,944 |
| 19 Jun 2012 | CNY | 4.735 | 4.75 | 4.65 | 4.71 | 4.71 | -0.045 (-0.95%) | 2,121,444 |
| 18 Jun 2012 | CNY | 4.615 | 4.845 | 4.61 | 4.755 | 4.755 | +0.15 (+3.26%) | 2,417,960 |
| 15 Jun 2012 | CNY | 4.615 | 4.625 | 4.54 | 4.605 | 4.605 | +0.01 (+0.22%) | 1,318,276 |
| 14 Jun 2012 | CNY | 4.64 | 4.685 | 4.595 | 4.595 | 4.595 | -0.06 (-1.29%) | 1,716,100 |
| 13 Jun 2012 | CNY | 4.615 | 4.66 | 4.585 | 4.655 | 4.655 | +0.04 (+0.87%) | 1,141,588 |
| 12 Jun 2012 | CNY | 4.625 | 4.625 | 4.56 | 4.615 | 4.615 | -0.02 (-0.43%) | 1,117,260 |
| 11 Jun 2012 | CNY | 4.63 | 4.685 | 4.58 | 4.635 | 4.635 | +0.015 (+0.32%) | 1,996,706 |
| 8 Jun 2012 | CNY | 4.68 | 4.7 | 4.585 | 4.62 | 4.62 | -0.05 (-1.07%) | 2,171,610 |
| 7 Jun 2012 | CNY | 4.8 | 4.835 | 4.625 | 4.67 | 4.67 | -0.175 (-3.61%) | 4,372,104 |
| 6 Jun 2012 | CNY | 4.875 | 5.1 | 4.785 | 4.845 | 4.845 | +0.185 (+3.97%) | 7,112,930 |
| 5 Jun 2012 | CNY | 4.745 | 4.745 | 4.62 | 4.66 | 4.66 | -0.05 (-1.06%) | 1,454,398 |
| 4 Jun 2012 | CNY | 4.905 | 4.905 | 4.705 | 4.71 | 4.71 | -0.24 (-4.85%) | 1,955,938 |
| 1 Jun 2012 | CNY | 4.925 | 4.99 | 4.925 | 4.95 | 4.95 | 0.0 (0.0%) | 1,120,580 |
| 31 May 2012 | CNY | 4.925 | 4.975 | 4.915 | 4.95 | 4.95 | -0.01 (-0.20%) | 1,328,978 |
| 30 May 2012 | CNY | 4.985 | 4.985 | 4.915 | 4.96 | 4.96 | -0.005 (-0.10%) | 1,236,636 |
| 29 May 2012 | CNY | 4.98 | 4.99 | 4.925 | 4.965 | 4.965 | +0.03 (+0.61%) | 2,830,590 |
| 28 May 2012 | CNY | 4.855 | 4.95 | 4.775 | 4.935 | 4.935 | +0.08 (+1.65%) | 1,758,072 |
