| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | CNY | 5.11 | 5.11 | 4.89 | 4.9 | 4.9 | -0.21 (-4.11%) | 3,652,962 |
| 6 Jul 2012 | CNY | 5.13 | 5.16 | 4.91 | 5.11 | 5.11 | +0.03 (+0.59%) | 5,252,294 |
| 5 Jul 2012 | CNY | 5.35 | 5.35 | 5.03 | 5.08 | 5.08 | -0.28 (-5.22%) | 6,045,946 |
| 4 Jul 2012 | CNY | 5.4 | 5.45 | 5.35 | 5.36 | 5.36 | -0.03 (-0.56%) | 2,513,659 |
| 3 Jul 2012 | CNY | 5.39 | 5.46 | 5.36 | 5.39 | 5.39 | 0.0 (0.0%) | 2,772,729 |
| 2 Jul 2012 | CNY | 5.44 | 5.46 | 5.37 | 5.39 | 5.39 | -0.02 (-0.37%) | 2,808,258 |
| 29 Jun 2012 | CNY | 5.4 | 5.41 | 5.3 | 5.41 | 5.41 | 0.0 (0.0%) | 4,622,955 |
| 28 Jun 2012 | CNY | 5.5 | 5.54 | 5.4 | 5.41 | 5.41 | -0.1 (-1.81%) | 3,512,864 |
| 27 Jun 2012 | CNY | 5.5 | 5.57 | 5.48 | 5.51 | 5.51 | -0.01 (-0.18%) | 2,498,878 |
| 26 Jun 2012 | CNY | 5.49 | 5.56 | 5.45 | 5.52 | 5.52 | +0.02 (+0.36%) | 2,846,256 |
| 25 Jun 2012 | CNY | 5.68 | 5.7 | 5.49 | 5.5 | 5.5 | -0.17 (-3.00%) | 3,953,765 |
| 21 Jun 2012 | CNY | 5.79 | 5.8 | 5.65 | 5.67 | 5.67 | -0.14 (-2.41%) | 4,076,789 |
| 20 Jun 2012 | CNY | 5.76 | 5.9 | 5.75 | 5.81 | 5.81 | +0.06 (+1.04%) | 7,046,133 |
| 19 Jun 2012 | CNY | 5.73 | 5.82 | 5.73 | 5.75 | 5.75 | -0.03 (-0.52%) | 2,596,411 |
| 18 Jun 2012 | CNY | 5.8 | 5.87 | 5.77 | 5.78 | 5.78 | +0.01 (+0.17%) | 3,679,360 |
| 15 Jun 2012 | CNY | 5.8 | 5.82 | 5.71 | 5.77 | 5.77 | -0.01 (-0.17%) | 3,857,777 |
| 14 Jun 2012 | CNY | 5.75 | 5.95 | 5.73 | 5.78 | 5.78 | +0.08 (+1.40%) | 9,193,640 |
| 13 Jun 2012 | CNY | 5.65 | 5.71 | 5.6 | 5.7 | 5.7 | +0.09 (+1.60%) | 3,052,152 |
| 12 Jun 2012 | CNY | 5.66 | 5.66 | 5.6 | 5.61 | 5.61 | -0.06 (-1.06%) | 2,069,701 |
| 11 Jun 2012 | CNY | 5.6 | 5.7 | 5.59 | 5.67 | 5.67 | +0.08 (+1.43%) | 2,383,982 |
| 8 Jun 2012 | CNY | 5.66 | 5.67 | 5.59 | 5.59 | 5.59 | -0.02 (-0.36%) | 2,552,554 |
| 7 Jun 2012 | CNY | 5.75 | 5.75 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 3,249,543 |
| 6 Jun 2012 | CNY | 5.65 | 5.69 | 5.6 | 5.64 | 5.64 | +0.02 (+0.36%) | 3,036,003 |
| 5 Jun 2012 | CNY | 5.65 | 5.69 | 5.61 | 5.62 | 5.62 | -0.01 (-0.18%) | 3,434,433 |
| 4 Jun 2012 | CNY | 5.83 | 5.83 | 5.63 | 5.63 | 5.63 | -0.29 (-4.90%) | 7,593,654 |
| 1 Jun 2012 | CNY | 6 | 6.05 | 5.88 | 5.92 | 5.92 | -0.08 (-1.33%) | 5,686,887 |
| 31 May 2012 | CNY | 5.96 | 6.05 | 5.93 | 6 | 6 | 0.0 (0.0%) | 4,998,678 |
| 30 May 2012 | CNY | 5.94 | 6.07 | 5.92 | 6 | 6 | +0.05 (+0.84%) | 8,147,593 |
| 29 May 2012 | CNY | 5.88 | 5.97 | 5.84 | 5.95 | 5.95 | +0.07 (+1.19%) | 7,852,697 |
| 28 May 2012 | CNY | 5.85 | 5.88 | 5.6 | 5.88 | 5.88 | +0.04 (+0.68%) | 6,445,657 |
