| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | CNY | 8.83 | 9.295 | 8.815 | 9.075 | 9.075 | +0.245 (+2.77%) | 4,399,060 |
| 19 Jun 2012 | CNY | 8.88 | 8.94 | 8.8 | 8.83 | 8.83 | -0.075 (-0.84%) | 1,845,262 |
| 18 Jun 2012 | CNY | 8.89 | 8.925 | 8.83 | 8.905 | 8.905 | +0.07 (+0.79%) | 2,508,222 |
| 15 Jun 2012 | CNY | 8.765 | 8.84 | 8.625 | 8.835 | 8.835 | +0.145 (+1.67%) | 2,076,712 |
| 14 Jun 2012 | CNY | 8.68 | 8.78 | 8.68 | 8.69 | 8.69 | -0.05 (-0.57%) | 1,512,154 |
| 13 Jun 2012 | CNY | 8.66 | 8.745 | 8.59 | 8.74 | 8.74 | +0.14 (+1.63%) | 1,458,956 |
| 12 Jun 2012 | CNY | 8.695 | 8.695 | 8.565 | 8.6 | 8.6 | -0.11 (-1.26%) | 978,822 |
| 11 Jun 2012 | CNY | 8.555 | 8.735 | 8.555 | 8.71 | 8.71 | +0.085 (+0.99%) | 1,240,270 |
| 8 Jun 2012 | CNY | 8.645 | 8.705 | 8.58 | 8.625 | 8.625 | +0.015 (+0.17%) | 1,230,862 |
| 7 Jun 2012 | CNY | 8.75 | 8.75 | 8.555 | 8.61 | 8.61 | +0.01 (+0.12%) | 1,376,784 |
| 6 Jun 2012 | CNY | 8.675 | 8.735 | 8.585 | 8.6 | 8.6 | -0.075 (-0.86%) | 1,055,406 |
| 5 Jun 2012 | CNY | 8.7 | 8.835 | 8.565 | 8.675 | 8.675 | 0.0 (0.0%) | 1,378,622 |
| 4 Jun 2012 | CNY | 8.85 | 8.85 | 8.63 | 8.675 | 8.675 | -0.32 (-3.56%) | 2,519,796 |
| 1 Jun 2012 | CNY | 8.945 | 9.02 | 8.86 | 8.995 | 8.995 | +0.05 (+0.56%) | 2,329,582 |
| 31 May 2012 | CNY | 8.775 | 9.015 | 8.76 | 8.945 | 8.945 | +0.105 (+1.19%) | 2,514,414 |
| 30 May 2012 | CNY | 8.85 | 8.975 | 8.84 | 8.84 | 8.84 | -0.07 (-0.79%) | 2,384,902 |
| 29 May 2012 | CNY | 8.76 | 8.93 | 8.705 | 8.91 | 8.91 | +0.15 (+1.71%) | 2,641,310 |
| 28 May 2012 | CNY | 8.7 | 8.79 | 8.505 | 8.76 | 8.76 | +0.035 (+0.40%) | 2,041,604 |
| 25 May 2012 | CNY | 8.9 | 8.945 | 8.675 | 8.725 | 8.725 | -0.145 (-1.63%) | 1,805,984 |
| 24 May 2012 | CNY | 8.995 | 8.995 | 8.85 | 8.87 | 8.87 | -0.015 (-0.17%) | 2,115,178 |
| 23 May 2012 | CNY | 8.875 | 8.91 | 8.7 | 8.885 | 8.885 | +0.02 (+0.23%) | 1,566,188 |
| 22 May 2012 | CNY | 8.825 | 8.915 | 8.8 | 8.865 | 8.865 | +0.125 (+1.43%) | 1,644,200 |
| 21 May 2012 | CNY | 8.72 | 8.85 | 8.675 | 8.74 | 8.74 | +0.02 (+0.23%) | 2,304,512 |
| 18 May 2012 | CNY | 8.925 | 9 | 8.71 | 8.72 | 8.72 | -0.14 (-1.58%) | 2,908,688 |
| 16 May 2012 | CNY | 9.03 | 9.045 | 8.86 | 8.86 | 8.86 | -0.17 (-1.88%) | 2,179,612 |
| 15 May 2012 | CNY | 8.975 | 9.03 | 8.805 | 9.03 | 9.03 | -0.01 (-0.11%) | 3,126,780 |
| 14 May 2012 | CNY | 9.17 | 9.29 | 9.025 | 9.04 | 9.04 | +0.03 (+0.33%) | 4,860,560 |
| 11 May 2012 | CNY | 9.05 | 9.18 | 8.975 | 9.01 | 9.01 | -0.075 (-0.83%) | 3,806,092 |
| 10 May 2012 | CNY | 8.98 | 9.4 | 8.945 | 9.085 | 9.085 | +0.09 (+1.00%) | 6,878,606 |
| 9 May 2012 | CNY | 9.165 | 9.17 | 8.95 | 8.995 | 8.995 | -0.175 (-1.91%) | 5,241,218 |
