| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | CNY | 5.5556 | 5.7111 | 5.4622 | 5.6089 | 5.6089 | -0.018 (-0.32%) | 7,558,040 |
| 9 Jul 2012 | CNY | 5.6267 | 5.8133 | 5.6133 | 5.6267 | 5.6267 | -0.049 (-0.86%) | 7,781,766 |
| 6 Jul 2012 | CNY | 5.4711 | 5.7244 | 5.3333 | 5.6756 | 5.6756 | +0.165 (+2.98%) | 10,292,298 |
| 5 Jul 2012 | CNY | 5.5156 | 5.5556 | 5.4089 | 5.5111 | 5.5111 | -0.004 (-0.08%) | 3,894,772 |
| 4 Jul 2012 | CNY | 5.5911 | 5.6444 | 5.4667 | 5.5156 | 5.5156 | -0.075 (-1.35%) | 4,962,334 |
| 3 Jul 2012 | CNY | 5.6844 | 5.7067 | 5.5778 | 5.5911 | 5.5911 | -0.058 (-1.02%) | 8,100,175 |
| 2 Jul 2012 | CNY | 5.5956 | 5.6667 | 5.5333 | 5.6489 | 5.6489 | +0.093 (+1.68%) | 7,709,436 |
| 29 Jun 2012 | CNY | 5.4844 | 5.5822 | 5.4133 | 5.5556 | 5.5556 | +0.067 (+1.22%) | 5,644,815 |
| 28 Jun 2012 | CNY | 5.4133 | 5.5733 | 5.4089 | 5.4889 | 5.4889 | +0.085 (+1.56%) | 6,525,902 |
| 27 Jun 2012 | CNY | 5.3911 | 5.5111 | 5.3333 | 5.4044 | 5.4044 | +0.013 (+0.25%) | 5,456,814 |
| 26 Jun 2012 | CNY | 5.3556 | 5.4756 | 5.2933 | 5.3911 | 5.3911 | -0.013 (-0.25%) | 3,625,371 |
| 25 Jun 2012 | CNY | 5.3733 | 5.5111 | 5.3156 | 5.4044 | 5.4044 | -0.076 (-1.38%) | 11,224,442 |
| 21 Jun 2012 | CNY | 5.6 | 5.6978 | 5.36 | 5.48 | 5.48 | +0.022 (+0.41%) | 22,650,392 |
| 20 Jun 2012 | CNY | 5.5156 | 5.5733 | 5.4222 | 5.4578 | 5.4578 | -0.044 (-0.81%) | 4,671,893 |
| 19 Jun 2012 | CNY | 5.5778 | 5.6311 | 5.5022 | 5.5022 | 5.5022 | -0.058 (-1.04%) | 6,802,029 |
| 18 Jun 2012 | CNY | 5.4667 | 5.5822 | 5.4578 | 5.56 | 5.56 | +0.093 (+1.71%) | 7,310,232 |
| 15 Jun 2012 | CNY | 5.4444 | 5.5556 | 5.4222 | 5.4667 | 5.4667 | +0.027 (+0.49%) | 5,024,112 |
| 14 Jun 2012 | CNY | 5.3778 | 5.5244 | 5.36 | 5.44 | 5.44 | +0.049 (+0.91%) | 6,631,193 |
| 13 Jun 2012 | CNY | 5.3111 | 5.4533 | 5.2711 | 5.3911 | 5.3911 | +0.058 (+1.08%) | 6,654,476 |
| 12 Jun 2012 | CNY | 5.3156 | 5.3556 | 5.2756 | 5.3333 | 5.3333 | -0.013 (-0.25%) | 2,949,264 |
| 11 Jun 2012 | CNY | 5.3022 | 5.3556 | 5.2178 | 5.3467 | 5.3467 | +0.031 (+0.59%) | 4,991,832 |
| 8 Jun 2012 | CNY | 5.3378 | 5.3467 | 5.2311 | 5.3156 | 5.3156 | -0.013 (-0.25%) | 4,708,674 |
| 7 Jun 2012 | CNY | 5.2889 | 5.36 | 5.2533 | 5.3289 | 5.3289 | +0.067 (+1.27%) | 6,519,118 |
| 6 Jun 2012 | CNY | 5.1911 | 5.28 | 5.1911 | 5.2622 | 5.2622 | +0.035 (+0.68%) | 5,405,469 |
| 5 Jun 2012 | CNY | 5.16 | 5.2622 | 5.1378 | 5.2267 | 5.2267 | +0.071 (+1.38%) | 6,922,881 |
| 4 Jun 2012 | CNY | 5.1556 | 5.3156 | 5.1111 | 5.1556 | 5.1556 | -0.053 (-1.02%) | 7,485,372 |
| 1 Jun 2012 | CNY | 5.1822 | 5.24 | 5.16 | 5.2089 | 5.2089 | +0.031 (+0.60%) | 3,444,781 |
| 31 May 2012 | CNY | 5.1022 | 5.28 | 5.08 | 5.1778 | 5.1778 | +0.08 (+1.57%) | 9,516,276 |
| 30 May 2012 | CNY | 5.0667 | 5.1467 | 5.0667 | 5.0978 | 5.0978 | 0.0 (0.0%) | 2,407,290 |
| 29 May 2012 | CNY | 5.0356 | 5.1333 | 5.0089 | 5.0978 | 5.0978 | +0.062 (+1.24%) | 3,739,745 |
