| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 6.015 | 6.235 | 6.01 | 6.03 | 6.03 | +0.045 (+0.75%) | 1,905,362 |
| 29 Jun 2012 | CNY | 5.805 | 6.035 | 5.805 | 5.985 | 5.985 | +0.065 (+1.10%) | 1,447,668 |
| 28 Jun 2012 | CNY | 6.075 | 6.15 | 5.855 | 5.92 | 5.92 | -0.145 (-2.39%) | 1,470,716 |
| 27 Jun 2012 | CNY | 6.135 | 6.27 | 6.045 | 6.065 | 6.065 | -0.15 (-2.41%) | 1,270,444 |
| 26 Jun 2012 | CNY | 6.18 | 6.28 | 6.025 | 6.215 | 6.215 | +0.025 (+0.40%) | 1,657,518 |
| 25 Jun 2012 | CNY | 6.47 | 6.47 | 6.19 | 6.19 | 6.19 | -0.275 (-4.25%) | 1,529,664 |
| 21 Jun 2012 | CNY | 6.575 | 6.575 | 6.4 | 6.465 | 6.465 | -0.15 (-2.27%) | 1,988,184 |
| 20 Jun 2012 | CNY | 6.56 | 6.645 | 6.55 | 6.615 | 6.615 | +0.075 (+1.15%) | 1,527,454 |
| 19 Jun 2012 | CNY | 6.6 | 6.68 | 6.54 | 6.54 | 6.54 | -0.14 (-2.10%) | 2,187,838 |
| 18 Jun 2012 | CNY | 6.55 | 6.795 | 6.55 | 6.68 | 6.68 | +0.14 (+2.14%) | 3,516,288 |
| 15 Jun 2012 | CNY | 6.535 | 6.62 | 6.44 | 6.54 | 6.54 | +0.005 (+0.08%) | 1,719,498 |
| 14 Jun 2012 | CNY | 6.56 | 6.65 | 6.53 | 6.535 | 6.535 | -0.075 (-1.13%) | 1,786,914 |
| 13 Jun 2012 | CNY | 6.53 | 6.665 | 6.48 | 6.61 | 6.61 | +0.08 (+1.23%) | 2,116,070 |
| 12 Jun 2012 | CNY | 6.625 | 6.625 | 6.485 | 6.53 | 6.53 | -0.155 (-2.32%) | 2,619,128 |
| 11 Jun 2012 | CNY | 6.475 | 6.72 | 6.3 | 6.685 | 6.685 | +0.21 (+3.24%) | 2,384,606 |
| 8 Jun 2012 | CNY | 6.635 | 6.68 | 6.455 | 6.475 | 6.475 | -0.11 (-1.67%) | 2,076,216 |
| 7 Jun 2012 | CNY | 6.74 | 6.85 | 6.55 | 6.585 | 6.585 | -0.06 (-0.90%) | 3,018,932 |
| 6 Jun 2012 | CNY | 6.65 | 6.755 | 6.56 | 6.645 | 6.645 | +0.07 (+1.06%) | 2,146,850 |
| 5 Jun 2012 | CNY | 6.66 | 6.75 | 6.48 | 6.575 | 6.575 | -0.09 (-1.35%) | 2,246,536 |
| 4 Jun 2012 | CNY | 6.845 | 6.9 | 6.65 | 6.665 | 6.665 | -0.34 (-4.85%) | 3,546,254 |
| 1 Jun 2012 | CNY | 6.94 | 7.095 | 6.92 | 7.005 | 7.005 | +0.045 (+0.65%) | 5,699,542 |
| 31 May 2012 | CNY | 6.875 | 7.025 | 6.82 | 6.96 | 6.96 | +0.025 (+0.36%) | 4,488,642 |
| 30 May 2012 | CNY | 7.035 | 7.045 | 6.875 | 6.935 | 6.935 | -0.1 (-1.42%) | 7,446,692 |
| 29 May 2012 | CNY | 6.355 | 7.035 | 6.315 | 7.035 | 7.035 | +0.64 (+10.01%) | 9,290,566 |
| 28 May 2012 | CNY | 6.44 | 6.44 | 6.2 | 6.395 | 6.395 | +0.035 (+0.55%) | 2,342,476 |
| 25 May 2012 | CNY | 6.57 | 6.625 | 6.33 | 6.36 | 6.36 | -0.21 (-3.20%) | 2,324,854 |
| 24 May 2012 | CNY | 6.6 | 6.675 | 6.525 | 6.57 | 6.57 | -0.06 (-0.90%) | 1,894,822 |
| 23 May 2012 | CNY | 6.7 | 6.81 | 6.555 | 6.63 | 6.63 | -0.055 (-0.82%) | 1,848,096 |
| 22 May 2012 | CNY | 6.65 | 6.73 | 6.575 | 6.685 | 6.685 | +0.035 (+0.53%) | 1,960,350 |
| 21 May 2012 | CNY | 6.605 | 6.805 | 6.475 | 6.65 | 6.65 | -0.1 (-1.48%) | 2,852,024 |
