| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 9.83 | 9.995 | 9.725 | 9.89 | 9.89 | +0.165 (+1.70%) | 422,260 |
| 29 Jun 2012 | CNY | 9.595 | 9.76 | 9.38 | 9.725 | 9.725 | +0.135 (+1.41%) | 394,436 |
| 28 Jun 2012 | CNY | 9.835 | 9.935 | 9.59 | 9.59 | 9.59 | -0.24 (-2.44%) | 387,082 |
| 27 Jun 2012 | CNY | 9.85 | 9.995 | 9.75 | 9.83 | 9.83 | -0.04 (-0.41%) | 492,374 |
| 26 Jun 2012 | CNY | 9.97 | 10.005 | 9.625 | 9.87 | 9.87 | -0.115 (-1.15%) | 690,254 |
| 25 Jun 2012 | CNY | 10.525 | 10.59 | 9.975 | 9.985 | 9.985 | -0.585 (-5.53%) | 663,558 |
| 21 Jun 2012 | CNY | 10.69 | 10.69 | 10.55 | 10.57 | 10.57 | -0.075 (-0.70%) | 416,082 |
| 20 Jun 2012 | CNY | 10.715 | 10.8 | 10.615 | 10.645 | 10.645 | -0.065 (-0.61%) | 465,808 |
| 19 Jun 2012 | CNY | 10.825 | 10.905 | 10.65 | 10.71 | 10.71 | -0.105 (-0.97%) | 567,532 |
| 18 Jun 2012 | CNY | 10.675 | 10.94 | 10.675 | 10.815 | 10.815 | +0.135 (+1.26%) | 779,516 |
| 15 Jun 2012 | CNY | 10.945 | 10.945 | 10.5 | 10.68 | 10.68 | -0.145 (-1.34%) | 723,552 |
| 14 Jun 2012 | CNY | 10.865 | 10.975 | 10.805 | 10.825 | 10.825 | -0.035 (-0.32%) | 937,116 |
| 13 Jun 2012 | CNY | 10.7 | 10.86 | 10.7 | 10.86 | 10.86 | +0.105 (+0.98%) | 774,454 |
| 12 Jun 2012 | CNY | 10.68 | 10.84 | 10.68 | 10.755 | 10.755 | +0.01 (+0.09%) | 654,922 |
| 11 Jun 2012 | CNY | 10.625 | 10.845 | 10.59 | 10.745 | 10.745 | +0.125 (+1.18%) | 753,890 |
| 8 Jun 2012 | CNY | 10.82 | 10.85 | 10.59 | 10.62 | 10.62 | -0.045 (-0.42%) | 530,558 |
| 7 Jun 2012 | CNY | 10.91 | 10.945 | 10.6 | 10.665 | 10.665 | -0.09 (-0.84%) | 558,564 |
| 6 Jun 2012 | CNY | 10.795 | 10.86 | 10.745 | 10.755 | 10.755 | +0.005 (+0.05%) | 437,586 |
| 5 Jun 2012 | CNY | 10.86 | 10.96 | 10.7 | 10.75 | 10.75 | -0.105 (-0.97%) | 785,570 |
| 4 Jun 2012 | CNY | 11.055 | 11.13 | 10.81 | 10.855 | 10.855 | -0.4 (-3.55%) | 1,447,656 |
| 1 Jun 2012 | CNY | 11.4 | 11.595 | 11.19 | 11.255 | 11.255 | +0.035 (+0.31%) | 1,925,104 |
| 31 May 2012 | CNY | 11.1 | 11.355 | 11.015 | 11.22 | 11.22 | +0.09 (+0.81%) | 1,580,446 |
| 30 May 2012 | CNY | 11.125 | 11.275 | 10.985 | 11.13 | 11.13 | -0.01 (-0.09%) | 1,899,814 |
| 29 May 2012 | CNY | 10.865 | 11.195 | 10.78 | 11.14 | 11.14 | +0.275 (+2.53%) | 2,440,900 |
| 28 May 2012 | CNY | 10.635 | 10.875 | 10.365 | 10.865 | 10.865 | +0.11 (+1.02%) | 809,946 |
| 25 May 2012 | CNY | 10.88 | 11.1 | 10.75 | 10.755 | 10.755 | -0.21 (-1.92%) | 755,402 |
| 24 May 2012 | CNY | 11.15 | 11.18 | 10.94 | 10.965 | 10.965 | -0.205 (-1.84%) | 917,142 |
| 23 May 2012 | CNY | 10.995 | 11.185 | 10.86 | 11.17 | 11.17 | +0.18 (+1.64%) | 861,060 |
| 22 May 2012 | CNY | 10.91 | 11.08 | 10.89 | 10.99 | 10.99 | +0.11 (+1.01%) | 726,406 |
| 21 May 2012 | CNY | 11.08 | 11.195 | 10.855 | 10.88 | 10.88 | -0.135 (-1.23%) | 757,022 |
