| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | CNY | 8.3 | 8.55 | 8.1 | 8.14 | 8.14 | -0.02 (-0.25%) | 6,869,527 |
| 3 Jul 2012 | CNY | 7.8 | 8.16 | 7.78 | 8.16 | 8.16 | +0.39 (+5.02%) | 5,095,123 |
| 2 Jul 2012 | CNY | 7.76 | 7.92 | 7.7 | 7.77 | 7.77 | +0.13 (+1.70%) | 4,219,973 |
| 29 Jun 2012 | CNY | 7.5 | 7.72 | 7.37 | 7.64 | 7.64 | +0.04 (+0.53%) | 4,347,348 |
| 28 Jun 2012 | CNY | 7.87 | 7.96 | 7.6 | 7.6 | 7.6 | -0.29 (-3.68%) | 5,325,801 |
| 27 Jun 2012 | CNY | 8.21 | 8.38 | 7.89 | 7.89 | 7.89 | -0.41 (-4.94%) | 6,329,546 |
| 26 Jun 2012 | CNY | 8.09 | 8.63 | 8.01 | 8.3 | 8.3 | +0.06 (+0.73%) | 6,166,241 |
| 25 Jun 2012 | CNY | 8.6 | 8.6 | 8.24 | 8.24 | 8.24 | -0.43 (-4.96%) | 5,274,019 |
| 21 Jun 2012 | CNY | 8.89 | 8.89 | 8.44 | 8.67 | 8.67 | -0.21 (-2.36%) | 10,256,823 |
| 20 Jun 2012 | CNY | 9.51 | 9.52 | 8.76 | 8.88 | 8.88 | -0.19 (-2.09%) | 17,763,641 |
| 19 Jun 2012 | CNY | 8.89 | 9.07 | 8.76 | 9.07 | 9.07 | +0.43 (+4.98%) | 3,497,587 |
| 18 Jun 2012 | CNY | 8.23 | 8.64 | 8.16 | 8.64 | 8.64 | +0.41 (+4.98%) | 7,088,306 |
| 15 Jun 2012 | CNY | 7.89 | 8.23 | 7.74 | 8.23 | 8.23 | +0.39 (+4.97%) | 10,686,131 |
| 14 Jun 2012 | CNY | 8.04 | 8.1 | 7.83 | 7.84 | 7.84 | -0.13 (-1.63%) | 6,087,790 |
| 13 Jun 2012 | CNY | 7.68 | 7.97 | 7.57 | 7.97 | 7.97 | +0.38 (+5.01%) | 7,082,340 |
| 12 Jun 2012 | CNY | 7.48 | 7.67 | 7.41 | 7.59 | 7.59 | +0.01 (+0.13%) | 4,087,745 |
| 11 Jun 2012 | CNY | 7.8 | 7.85 | 7.4 | 7.58 | 7.58 | -0.21 (-2.70%) | 7,594,112 |
| 8 Jun 2012 | CNY | 7.87 | 7.97 | 7.75 | 7.79 | 7.79 | -0.14 (-1.77%) | 6,549,209 |
| 7 Jun 2012 | CNY | 7.65 | 7.93 | 7.61 | 7.93 | 7.93 | +0.38 (+5.03%) | 11,224,742 |
| 6 Jun 2012 | CNY | 7.58 | 7.63 | 7.52 | 7.55 | 7.55 | 0.0 (0.0%) | 2,762,384 |
| 5 Jun 2012 | CNY | 7.4 | 7.77 | 7.36 | 7.55 | 7.55 | +0.1 (+1.34%) | 3,649,934 |
| 4 Jun 2012 | CNY | 7.69 | 7.69 | 7.45 | 7.45 | 7.45 | -0.39 (-4.97%) | 4,146,556 |
| 1 Jun 2012 | CNY | 7.84 | 8.05 | 7.81 | 7.84 | 7.84 | +0.01 (+0.13%) | 3,501,845 |
| 31 May 2012 | CNY | 7.84 | 7.94 | 7.75 | 7.83 | 7.83 | -0.07 (-0.89%) | 4,129,454 |
| 30 May 2012 | CNY | 7.88 | 7.97 | 7.81 | 7.9 | 7.9 | -0.07 (-0.88%) | 4,388,034 |
| 29 May 2012 | CNY | 7.77 | 8.07 | 7.66 | 7.97 | 7.97 | +0.2 (+2.57%) | 7,761,765 |
| 28 May 2012 | CNY | 7.56 | 7.79 | 7.41 | 7.77 | 7.77 | +0.23 (+3.05%) | 5,359,060 |
| 25 May 2012 | CNY | 7.54 | 7.77 | 7.48 | 7.54 | 7.54 | -0.01 (-0.13%) | 4,715,093 |
| 24 May 2012 | CNY | 7.72 | 7.8 | 7.49 | 7.55 | 7.55 | -0.25 (-3.21%) | 5,855,996 |
| 23 May 2012 | CNY | 8.07 | 8.11 | 7.7 | 7.8 | 7.8 | -0.29 (-3.58%) | 5,924,394 |
