| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 6.24 | 6.32 | 6.2 | 6.27 | 6.27 | +0.06 (+0.97%) | 5,139,311 |
| 29 Jun 2012 | CNY | 6.05 | 6.23 | 6.01 | 6.21 | 6.21 | +0.08 (+1.31%) | 4,773,036 |
| 28 Jun 2012 | CNY | 6.37 | 6.42 | 6.13 | 6.13 | 6.13 | -0.23 (-3.62%) | 6,436,542 |
| 27 Jun 2012 | CNY | 6.45 | 6.56 | 6.33 | 6.36 | 6.36 | -0.08 (-1.24%) | 6,814,951 |
| 26 Jun 2012 | CNY | 6.34 | 6.45 | 6.17 | 6.44 | 6.44 | +0.06 (+0.94%) | 7,217,713 |
| 25 Jun 2012 | CNY | 6.7 | 6.72 | 6.36 | 6.38 | 6.38 | -0.35 (-5.20%) | 6,591,417 |
| 21 Jun 2012 | CNY | 7.03 | 7.03 | 6.71 | 6.73 | 6.73 | -0.27 (-3.86%) | 6,212,386 |
| 20 Jun 2012 | CNY | 6.97 | 7.07 | 6.95 | 7 | 7 | +0.07 (+1.01%) | 6,842,096 |
| 19 Jun 2012 | CNY | 7 | 7.04 | 6.82 | 6.93 | 6.93 | -0.05 (-0.72%) | 7,157,011 |
| 15 Jun 2012 | CNY | 7.15 | 7.28 | 6.88 | 6.98 | 6.98 | -0.36 (-4.90%) | 13,505,720 |
| 14 Jun 2012 | CNY | 7.89 | 7.89 | 7.19 | 7.34 | 7.34 | -0.56 (-7.09%) | 21,591,453 |
| 13 Jun 2012 | CNY | 8.04 | 8.15 | 7.85 | 7.9 | 7.9 | -0.16 (-1.99%) | 24,239,228 |
| 12 Jun 2012 | CNY | 8.07 | 8.13 | 7.8 | 8.06 | 8.06 | -0.02 (-0.25%) | 22,006,001 |
| 11 Jun 2012 | CNY | 7.92 | 8.14 | 7.75 | 8.08 | 8.08 | +0.08 (+1%) | 23,890,875 |
| 8 Jun 2012 | CNY | 8.08 | 8.08 | 7.7 | 8 | 8 | -0.01 (-0.12%) | 21,837,053 |
| 7 Jun 2012 | CNY | 8.75 | 8.75 | 7.98 | 8.01 | 8.01 | -0.59 (-6.86%) | 35,138,743 |
| 6 Jun 2012 | CNY | 8.68 | 8.87 | 8.49 | 8.6 | 8.6 | -0.08 (-0.92%) | 39,945,133 |
| 5 Jun 2012 | CNY | 8.65 | 8.8 | 8.46 | 8.68 | 8.68 | +0.13 (+1.52%) | 42,079,836 |
| 4 Jun 2012 | CNY | 8.56 | 8.85 | 8.33 | 8.55 | 8.55 | -0.03 (-0.35%) | 30,891,949 |
| 1 Jun 2012 | CNY | 8.53 | 8.78 | 8.46 | 8.58 | 8.58 | +0.03 (+0.35%) | 23,490,180 |
| 31 May 2012 | CNY | 8.66 | 8.66 | 8.4 | 8.55 | 8.55 | -0.05 (-0.58%) | 13,862,763 |
| 30 May 2012 | CNY | 8.7 | 8.75 | 8.43 | 8.6 | 8.6 | -0.02 (-0.23%) | 20,102,324 |
| 29 May 2012 | CNY | 8.15 | 8.76 | 8.08 | 8.62 | 8.62 | +0.42 (+5.12%) | 44,385,490 |
| 28 May 2012 | CNY | 7.82 | 8.22 | 7.62 | 8.2 | 8.2 | +0.24 (+3.02%) | 34,755,451 |
| 25 May 2012 | CNY | 8.37 | 8.37 | 7.72 | 7.96 | 7.96 | -0.29 (-3.52%) | 25,013,545 |
| 24 May 2012 | CNY | 8.45 | 8.45 | 8.17 | 8.25 | 8.25 | -0.12 (-1.43%) | 34,729,971 |
| 23 May 2012 | CNY | 8.14 | 8.47 | 8.02 | 8.37 | 8.37 | +0.02 (+0.24%) | 38,176,352 |
| 22 May 2012 | CNY | 8.68 | 8.69 | 7.99 | 8.35 | 8.35 | -0.26 (-3.02%) | 45,673,156 |
| 21 May 2012 | CNY | 8.27 | 8.7 | 8.2 | 8.61 | 8.61 | +0.34 (+4.11%) | 35,627,651 |
| 18 May 2012 | CNY | 8 | 8.46 | 7.87 | 8.27 | 8.27 | +0.12 (+1.47%) | 31,658,613 |
