| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | CNY | 5.4 | 5.55 | 5.4 | 5.44 | 5.44 | +0.01 (+0.18%) | 1,537,091 |
| 9 Jul 2012 | CNY | 5.61 | 5.63 | 5.4 | 5.43 | 5.43 | -0.18 (-3.21%) | 1,649,017 |
| 6 Jul 2012 | CNY | 5.53 | 5.62 | 5.45 | 5.61 | 5.61 | +0.1 (+1.81%) | 1,618,756 |
| 5 Jul 2012 | CNY | 5.58 | 5.67 | 5.4 | 5.51 | 5.51 | -0.1 (-1.78%) | 2,781,344 |
| 4 Jul 2012 | CNY | 5.6 | 5.74 | 5.6 | 5.61 | 5.61 | -0.04 (-0.71%) | 801,701 |
| 3 Jul 2012 | CNY | 5.68 | 5.87 | 5.63 | 5.65 | 5.65 | -0.01 (-0.18%) | 2,308,226 |
| 2 Jul 2012 | CNY | 5.59 | 5.67 | 5.56 | 5.66 | 5.66 | +0.1 (+1.80%) | 3,055,579 |
| 29 Jun 2012 | CNY | 5.4 | 5.62 | 5.36 | 5.56 | 5.56 | +0.16 (+2.96%) | 2,226,067 |
| 28 Jun 2012 | CNY | 5.35 | 5.43 | 5.33 | 5.4 | 5.4 | +0.04 (+0.75%) | 1,745,383 |
| 27 Jun 2012 | CNY | 5.39 | 5.43 | 5.33 | 5.36 | 5.36 | +0.01 (+0.19%) | 1,224,148 |
| 26 Jun 2012 | CNY | 5.48 | 5.48 | 5.31 | 5.35 | 5.35 | -0.14 (-2.55%) | 1,652,374 |
| 25 Jun 2012 | CNY | 5.46 | 5.56 | 5.41 | 5.49 | 5.49 | +0.07 (+1.29%) | 2,376,713 |
| 21 Jun 2012 | CNY | 5.45 | 5.48 | 5.37 | 5.42 | 5.42 | -0.02 (-0.37%) | 1,917,127 |
| 20 Jun 2012 | CNY | 5.54 | 5.57 | 5.39 | 5.44 | 5.44 | -0.09 (-1.63%) | 3,540,734 |
| 19 Jun 2012 | CNY | 5.66 | 5.66 | 5.51 | 5.53 | 5.53 | -0.16 (-2.81%) | 3,835,032 |
| 18 Jun 2012 | CNY | 5.77 | 5.77 | 5.62 | 5.69 | 5.69 | -0.02 (-0.35%) | 4,548,783 |
| 15 Jun 2012 | CNY | 5.8 | 5.88 | 5.69 | 5.71 | 5.71 | -0.11 (-1.89%) | 2,035,721 |
| 14 Jun 2012 | CNY | 5.9 | 5.94 | 5.7 | 5.82 | 5.82 | -0.11 (-1.85%) | 4,431,549 |
| 13 Jun 2012 | CNY | 5.93 | 5.99 | 5.84 | 5.93 | 5.93 | +0.05 (+0.85%) | 4,182,486 |
| 12 Jun 2012 | CNY | 5.92 | 5.96 | 5.84 | 5.88 | 5.88 | +0.01 (+0.17%) | 3,369,432 |
| 8 Jun 2012 | CNY | 5.98 | 6 | 5.83 | 5.87 | 5.87 | -0.06 (-1.01%) | 2,398,991 |
| 7 Jun 2012 | CNY | 5.96 | 5.98 | 5.86 | 5.93 | 5.93 | +0.07 (+1.19%) | 2,376,913 |
| 6 Jun 2012 | CNY | 5.86 | 6.01 | 5.8 | 5.86 | 5.86 | -0.03 (-0.51%) | 1,922,968 |
| 5 Jun 2012 | CNY | 5.91 | 6.08 | 5.81 | 5.89 | 5.89 | 0.0 (0.0%) | 2,351,574 |
| 4 Jun 2012 | CNY | 6.06 | 6.09 | 5.88 | 5.89 | 5.89 | -0.22 (-3.60%) | 3,389,948 |
| 1 Jun 2012 | CNY | 5.97 | 6.25 | 5.97 | 6.11 | 6.11 | +0.09 (+1.50%) | 4,967,559 |
| 31 May 2012 | CNY | 6.01 | 6.17 | 6 | 6.02 | 6.02 | -0.07 (-1.15%) | 6,410,724 |
| 30 May 2012 | CNY | 5.84 | 6.09 | 5.75 | 6.09 | 6.09 | +0.26 (+4.46%) | 11,279,401 |
| 29 May 2012 | CNY | 5.96 | 6.1 | 5.8 | 5.83 | 5.83 | -0.13 (-2.18%) | 13,940,656 |
| 28 May 2012 | CNY | 5.64 | 5.98 | 5.53 | 5.96 | 5.96 | +0.33 (+5.86%) | 8,631,514 |
