| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | CNY | 7.9255 | 8.5267 | 7.7764 | 8.328 | 8.328 | +0.388 (+4.88%) | 22,175,184 |
| 3 Jul 2012 | CNY | 8.0199 | 8.1938 | 7.7615 | 7.9404 | 7.9404 | -0.224 (-2.74%) | 15,749,378 |
| 2 Jul 2012 | CNY | 7.9006 | 8.2335 | 7.7267 | 8.164 | 8.164 | +0.268 (+3.40%) | 19,357,154 |
| 29 Jun 2012 | CNY | 7.4832 | 7.9255 | 7.4634 | 7.8957 | 7.8957 | +0.298 (+3.92%) | 15,654,128 |
| 28 Jun 2012 | CNY | 7.5926 | 8.0099 | 7.4385 | 7.5975 | 7.5975 | -0.144 (-1.86%) | 16,911,456 |
| 27 Jun 2012 | CNY | 7.5031 | 7.9155 | 7.4087 | 7.7416 | 7.7416 | +0.085 (+1.10%) | 19,494,135 |
| 26 Jun 2012 | CNY | 8.1044 | 8.2385 | 7.6224 | 7.6571 | 7.6571 | -0.492 (-6.04%) | 20,142,524 |
| 25 Jun 2012 | CNY | 7.8708 | 8.646 | 7.6323 | 8.1491 | 8.1491 | +0.278 (+3.54%) | 27,395,069 |
| 21 Jun 2012 | CNY | 7.5528 | 7.8708 | 7.205 | 7.8708 | 7.8708 | +0.716 (+10.00%) | 29,561,948 |
| 20 Jun 2012 | CNY | 7.1553 | 7.1553 | 7.1553 | 7.1553 | 7.1553 | +0.651 (+10.01%) | 3,869,850 |
| 19 Jun 2012 | CNY | 6.2609 | 6.7031 | 6.1913 | 6.5044 | 6.5044 | +0.268 (+4.30%) | 6,986,337 |
| 18 Jun 2012 | CNY | 6.2112 | 6.3255 | 6.1665 | 6.236 | 6.236 | +0.04 (+0.64%) | 2,661,764 |
| 15 Jun 2012 | CNY | 6.2162 | 6.2708 | 6.0373 | 6.1963 | 6.1963 | -0.03 (-0.48%) | 3,199,305 |
| 14 Jun 2012 | CNY | 6.2162 | 6.3553 | 6.2162 | 6.2261 | 6.2261 | -0.04 (-0.63%) | 2,313,350 |
| 13 Jun 2012 | CNY | 6.1963 | 6.2758 | 6.1118 | 6.2658 | 6.2658 | +0.129 (+2.11%) | 2,581,866 |
| 12 Jun 2012 | CNY | 6.2162 | 6.2658 | 6.1366 | 6.1366 | 6.1366 | -0.129 (-2.06%) | 1,996,323 |
| 11 Jun 2012 | CNY | 6.1764 | 6.2758 | 6.1366 | 6.2658 | 6.2658 | +0.124 (+2.02%) | 2,471,307 |
| 8 Jun 2012 | CNY | 6.2112 | 6.2261 | 6.082 | 6.1416 | 6.1416 | 0.0 (0.0%) | 1,999,925 |
| 7 Jun 2012 | CNY | 6.2907 | 6.3503 | 6.1118 | 6.1416 | 6.1416 | -0.06 (-0.96%) | 2,144,729 |
| 6 Jun 2012 | CNY | 6.2162 | 6.3304 | 6.1118 | 6.2012 | 6.2012 | +0.005 (+0.08%) | 2,301,591 |
| 5 Jun 2012 | CNY | 6.3006 | 6.3603 | 6.1913 | 6.1963 | 6.1963 | -0.074 (-1.19%) | 3,056,969 |
| 4 Jun 2012 | CNY | 6.5391 | 6.6087 | 6.2609 | 6.2708 | 6.2708 | -0.403 (-6.03%) | 4,489,303 |
| 1 Jun 2012 | CNY | 6.5441 | 6.7975 | 6.5441 | 6.6733 | 6.6733 | +0.055 (+0.83%) | 6,643,689 |
| 31 May 2012 | CNY | 6.559 | 6.6485 | 6.5093 | 6.6186 | 6.6186 | +0.015 (+0.23%) | 4,713,246 |
| 30 May 2012 | CNY | 6.4646 | 6.6783 | 6.4199 | 6.6037 | 6.6037 | +0.099 (+1.53%) | 5,092,146 |
| 29 May 2012 | CNY | 6.3603 | 6.5391 | 6.3255 | 6.5044 | 6.5044 | +0.139 (+2.19%) | 3,377,363 |
| 28 May 2012 | CNY | 6.2112 | 6.395 | 6.087 | 6.3652 | 6.3652 | +0.089 (+1.42%) | 2,484,135 |
| 25 May 2012 | CNY | 6.5093 | 6.5491 | 6.2509 | 6.2758 | 6.2758 | -0.248 (-3.81%) | 3,331,911 |
| 24 May 2012 | CNY | 6.5242 | 6.5739 | 6.4745 | 6.5242 | 6.5242 | -0.005 (-0.08%) | 2,799,979 |
| 23 May 2012 | CNY | 6.6584 | 6.6683 | 6.4745 | 6.5292 | 6.5292 | -0.169 (-2.52%) | 3,767,995 |
