| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 4.3885 | 4.4586 | 4.3216 | 4.4491 | 4.4491 | +0.108 (+2.50%) | 10,284,959 |
| 29 Jun 2012 | CNY | 4.2579 | 4.3471 | 4.1144 | 4.3407 | 4.3407 | +0.032 (+0.74%) | 9,875,510 |
| 28 Jun 2012 | CNY | 4.4268 | 4.4491 | 4.3025 | 4.3089 | 4.3089 | -0.102 (-2.31%) | 11,353,874 |
| 27 Jun 2012 | CNY | 4.4746 | 4.5256 | 4.3949 | 4.4108 | 4.4108 | -0.01 (-0.22%) | 11,821,094 |
| 26 Jun 2012 | CNY | 4.4873 | 4.4873 | 4.3853 | 4.4204 | 4.4204 | -0.102 (-2.26%) | 12,606,120 |
| 25 Jun 2012 | CNY | 4.7359 | 4.7423 | 4.5128 | 4.5224 | 4.5224 | -0.261 (-5.46%) | 12,082,856 |
| 21 Jun 2012 | CNY | 4.9813 | 4.9877 | 4.7582 | 4.7837 | 4.7837 | -0.172 (-3.47%) | 12,701,347 |
| 20 Jun 2012 | CNY | 4.9718 | 5.0897 | 4.9526 | 4.9558 | 4.9558 | 0.0 (0.0%) | 13,107,281 |
| 19 Jun 2012 | CNY | 5.0578 | 5.2044 | 4.9399 | 4.9558 | 4.9558 | -0.128 (-2.51%) | 17,704,700 |
| 18 Jun 2012 | CNY | 5.0674 | 5.1534 | 5.01 | 5.0833 | 5.0833 | +0.019 (+0.38%) | 15,206,495 |
| 15 Jun 2012 | CNY | 5.0546 | 5.1439 | 4.9431 | 5.0642 | 5.0642 | +0.016 (+0.32%) | 18,671,632 |
| 14 Jun 2012 | CNY | 5.1024 | 5.2745 | 5.0387 | 5.0482 | 5.0482 | -0.169 (-3.24%) | 24,730,175 |
| 13 Jun 2012 | CNY | 4.8666 | 5.3701 | 4.8156 | 5.2172 | 5.2172 | +0.277 (+5.61%) | 37,131,358 |
| 12 Jun 2012 | CNY | 5.0674 | 5.0674 | 4.8156 | 4.9399 | 4.9399 | +0.128 (+2.65%) | 47,663,891 |
| 11 Jun 2012 | CNY | 4.806 | 4.8124 | 4.72 | 4.8124 | 4.8124 | +0.437 (+9.98%) | 14,875,870 |
| 8 Jun 2012 | CNY | 4.3758 | 4.3758 | 4.3758 | 4.3758 | 4.3758 | 0.0 (0.0%) | 0 |
| 7 Jun 2012 | CNY | 4.4937 | 4.5574 | 4.3726 | 4.3758 | 4.3758 | -0.032 (-0.72%) | 5,203,875 |
| 6 Jun 2012 | CNY | 4.4459 | 4.4937 | 4.3949 | 4.4076 | 4.4076 | -0.025 (-0.58%) | 2,787,625 |
| 5 Jun 2012 | CNY | 4.4555 | 4.4937 | 4.4045 | 4.4331 | 4.4331 | -0.013 (-0.29%) | 4,412,565 |
| 4 Jun 2012 | CNY | 4.5766 | 4.5893 | 4.4172 | 4.4459 | 4.4459 | -0.265 (-5.62%) | 10,502,981 |
| 1 Jun 2012 | CNY | 4.5256 | 4.8985 | 4.5256 | 4.7104 | 4.7104 | +0.131 (+2.85%) | 18,508,112 |
| 31 May 2012 | CNY | 4.5256 | 4.6148 | 4.4841 | 4.5797 | 4.5797 | +0.029 (+0.63%) | 7,108,368 |
| 30 May 2012 | CNY | 4.5734 | 4.6021 | 4.5415 | 4.5511 | 4.5511 | -0.022 (-0.49%) | 5,431,809 |
| 29 May 2012 | CNY | 4.5033 | 4.6467 | 4.4491 | 4.5734 | 4.5734 | +0.076 (+1.70%) | 6,014,938 |
| 28 May 2012 | CNY | 4.4937 | 4.5128 | 4.2993 | 4.4969 | 4.4969 | +0.025 (+0.57%) | 5,727,117 |
| 25 May 2012 | CNY | 4.653 | 4.669 | 4.4618 | 4.4714 | 4.4714 | -0.153 (-3.31%) | 5,597,632 |
| 24 May 2012 | CNY | 4.6562 | 4.7423 | 4.6212 | 4.6244 | 4.6244 | -0.14 (-2.94%) | 6,034,793 |
| 23 May 2012 | CNY | 4.6881 | 4.8825 | 4.6371 | 4.7646 | 4.7646 | +0.159 (+3.46%) | 13,047,542 |
| 22 May 2012 | CNY | 4.5319 | 4.6499 | 4.5192 | 4.6052 | 4.6052 | +0.086 (+1.90%) | 5,243,511 |
| 21 May 2012 | CNY | 4.5192 | 4.5192 | 4.5192 | 4.5192 | 4.5192 | 0.0 (0.0%) | 0 |
