| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2012 | CNY | 4.045 | 4.0634 | 3.9853 | 4.0496 | 4.0496 | +0.005 (+0.11%) | 688,448 |
| 25 Jun 2012 | CNY | 4.146 | 4.146 | 4.0312 | 4.045 | 4.045 | -0.092 (-2.22%) | 1,270,335 |
| 21 Jun 2012 | CNY | 4.2241 | 4.2332 | 4.1322 | 4.1368 | 4.1368 | -0.092 (-2.17%) | 1,511,908 |
| 20 Jun 2012 | CNY | 4.2103 | 4.2562 | 4.2103 | 4.2287 | 4.2287 | +0.014 (+0.33%) | 864,012 |
| 19 Jun 2012 | CNY | 4.27 | 4.27 | 4.2103 | 4.2149 | 4.2149 | -0.055 (-1.29%) | 1,003,966 |
| 18 Jun 2012 | CNY | 4.27 | 4.2975 | 4.2516 | 4.27 | 4.27 | +0.014 (+0.32%) | 1,193,936 |
| 15 Jun 2012 | CNY | 4.247 | 4.2838 | 4.2149 | 4.2562 | 4.2562 | +0.037 (+0.87%) | 1,167,508 |
| 14 Jun 2012 | CNY | 4.2149 | 4.2516 | 4.2149 | 4.2195 | 4.2195 | -0.005 (-0.11%) | 1,414,820 |
| 13 Jun 2012 | CNY | 4.2011 | 4.2287 | 4.1736 | 4.2241 | 4.2241 | +0.051 (+1.21%) | 1,252,635 |
| 12 Jun 2012 | CNY | 4.2287 | 4.2287 | 4.1644 | 4.1736 | 4.1736 | -0.069 (-1.62%) | 1,329,163 |
| 11 Jun 2012 | CNY | 4.2057 | 4.2608 | 4.1873 | 4.2424 | 4.2424 | +0.041 (+0.98%) | 920,971 |
| 8 Jun 2012 | CNY | 4.3067 | 4.3159 | 4.1873 | 4.2011 | 4.2011 | -0.028 (-0.65%) | 1,095,703 |
| 7 Jun 2012 | CNY | 4.27 | 4.3297 | 4.2287 | 4.2287 | 4.2287 | -0.028 (-0.65%) | 1,061,446 |
| 6 Jun 2012 | CNY | 4.3756 | 4.3756 | 4.2332 | 4.2562 | 4.2562 | -0.266 (-5.89%) | 2,285,473 |
| 5 Jun 2012 | CNY | 4.4353 | 4.5363 | 4.4353 | 4.5225 | 4.5225 | +0.092 (+2.07%) | 1,666,291 |
| 4 Jun 2012 | CNY | 4.4858 | 4.5317 | 4.4261 | 4.4307 | 4.4307 | -0.11 (-2.43%) | 1,420,711 |
| 1 Jun 2012 | CNY | 4.5546 | 4.5776 | 4.5133 | 4.5409 | 4.5409 | -0.009 (-0.20%) | 1,398,458 |
| 31 May 2012 | CNY | 4.495 | 4.573 | 4.472 | 4.5501 | 4.5501 | +0.055 (+1.23%) | 2,147,412 |
| 30 May 2012 | CNY | 4.5271 | 4.5271 | 4.4812 | 4.495 | 4.495 | -0.028 (-0.61%) | 1,369,371 |
| 29 May 2012 | CNY | 4.4399 | 4.5271 | 4.4399 | 4.5225 | 4.5225 | +0.055 (+1.23%) | 1,699,395 |
| 28 May 2012 | CNY | 4.4582 | 4.4674 | 4.3572 | 4.4674 | 4.4674 | +0.037 (+0.83%) | 1,244,899 |
| 25 May 2012 | CNY | 4.573 | 4.573 | 4.4077 | 4.4307 | 4.4307 | -0.142 (-3.11%) | 2,649,726 |
| 24 May 2012 | CNY | 4.5455 | 4.6465 | 4.5409 | 4.573 | 4.573 | +0.018 (+0.40%) | 2,173,273 |
| 23 May 2012 | CNY | 4.5914 | 4.5914 | 4.5409 | 4.5546 | 4.5546 | -0.041 (-0.90%) | 1,179,609 |
| 22 May 2012 | CNY | 4.5822 | 4.6327 | 4.5409 | 4.596 | 4.596 | +0.023 (+0.50%) | 1,657,734 |
| 21 May 2012 | CNY | 4.6786 | 4.7291 | 4.5592 | 4.573 | 4.573 | -0.11 (-2.35%) | 3,078,158 |
| 18 May 2012 | CNY | 4.5822 | 4.6832 | 4.5409 | 4.6832 | 4.6832 | +0.092 (+2.00%) | 1,989,520 |
| 17 May 2012 | CNY | 4.5684 | 4.6051 | 4.5363 | 4.5914 | 4.5914 | +0.041 (+0.91%) | 1,379,573 |
| 16 May 2012 | CNY | 4.6006 | 4.6097 | 4.5501 | 4.5501 | 4.5501 | -0.037 (-0.80%) | 1,180,118 |
| 15 May 2012 | CNY | 4.573 | 4.6097 | 4.5501 | 4.5868 | 4.5868 | -0.005 (-0.10%) | 1,608,877 |
