| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2012 | CNY | 4.625 | 4.745 | 4.535 | 4.68 | 4.68 | +0.045 (+0.97%) | 2,461,258 |
| 11 Jul 2012 | CNY | 4.575 | 4.645 | 4.505 | 4.635 | 4.635 | +0.11 (+2.43%) | 1,560,048 |
| 10 Jul 2012 | CNY | 4.755 | 4.8 | 4.5 | 4.525 | 4.525 | -0.225 (-4.74%) | 2,943,800 |
| 9 Jul 2012 | CNY | 5.14 | 5.14 | 4.75 | 4.75 | 4.75 | -0.43 (-8.30%) | 2,820,178 |
| 6 Jul 2012 | CNY | 5.06 | 5.2 | 5.03 | 5.18 | 5.18 | +0.155 (+3.08%) | 1,730,958 |
| 5 Jul 2012 | CNY | 5.13 | 5.16 | 5.015 | 5.025 | 5.025 | -0.16 (-3.09%) | 1,369,440 |
| 4 Jul 2012 | CNY | 5.16 | 5.255 | 5.09 | 5.185 | 5.185 | +0.06 (+1.17%) | 1,827,080 |
| 3 Jul 2012 | CNY | 5.24 | 5.24 | 5.09 | 5.125 | 5.125 | -0.14 (-2.66%) | 1,634,458 |
| 2 Jul 2012 | CNY | 5.15 | 5.27 | 5.12 | 5.265 | 5.265 | +0.155 (+3.03%) | 2,311,442 |
| 29 Jun 2012 | CNY | 4.955 | 5.11 | 4.945 | 5.11 | 5.11 | +0.105 (+2.10%) | 1,432,960 |
| 28 Jun 2012 | CNY | 5.045 | 5.12 | 5.005 | 5.005 | 5.005 | -0.035 (-0.69%) | 1,087,628 |
| 27 Jun 2012 | CNY | 5.15 | 5.175 | 5.04 | 5.04 | 5.04 | -0.08 (-1.56%) | 1,601,950 |
| 26 Jun 2012 | CNY | 5 | 5.195 | 5 | 5.12 | 5.12 | +0.085 (+1.69%) | 1,414,792 |
| 25 Jun 2012 | CNY | 5.25 | 5.25 | 5.035 | 5.035 | 5.035 | -0.215 (-4.10%) | 1,655,092 |
| 21 Jun 2012 | CNY | 5.5 | 5.55 | 5.25 | 5.25 | 5.25 | -0.28 (-5.06%) | 1,957,628 |
| 20 Jun 2012 | CNY | 5.59 | 5.625 | 5.495 | 5.53 | 5.53 | -0.025 (-0.45%) | 1,458,180 |
| 19 Jun 2012 | CNY | 5.6 | 5.635 | 5.525 | 5.555 | 5.555 | -0.055 (-0.98%) | 1,394,200 |
| 18 Jun 2012 | CNY | 5.535 | 5.67 | 5.535 | 5.61 | 5.61 | +0.095 (+1.72%) | 1,922,246 |
| 15 Jun 2012 | CNY | 5.55 | 5.59 | 5.44 | 5.515 | 5.515 | -0.035 (-0.63%) | 2,135,220 |
| 14 Jun 2012 | CNY | 5.65 | 5.685 | 5.545 | 5.55 | 5.55 | -0.13 (-2.29%) | 2,570,598 |
| 13 Jun 2012 | CNY | 5.545 | 5.685 | 5.545 | 5.68 | 5.68 | +0.115 (+2.07%) | 2,814,822 |
| 12 Jun 2012 | CNY | 5.555 | 5.6 | 5.505 | 5.565 | 5.565 | -0.045 (-0.80%) | 1,522,448 |
| 11 Jun 2012 | CNY | 5.525 | 5.64 | 5.425 | 5.61 | 5.61 | +0.085 (+1.54%) | 2,958,144 |
| 8 Jun 2012 | CNY | 5.725 | 5.725 | 5.515 | 5.525 | 5.525 | -0.095 (-1.69%) | 2,676,478 |
| 7 Jun 2012 | CNY | 5.605 | 5.67 | 5.51 | 5.62 | 5.62 | +0.075 (+1.35%) | 3,177,976 |
| 6 Jun 2012 | CNY | 5.65 | 5.715 | 5.515 | 5.545 | 5.545 | -0.1 (-1.77%) | 3,685,678 |
| 5 Jun 2012 | CNY | 5.9 | 5.935 | 5.635 | 5.645 | 5.645 | -0.205 (-3.50%) | 3,950,354 |
| 4 Jun 2012 | CNY | 6.045 | 6.055 | 5.8 | 5.85 | 5.85 | -0.235 (-3.86%) | 3,351,712 |
| 1 Jun 2012 | CNY | 6.045 | 6.085 | 6.02 | 6.085 | 6.085 | +0.035 (+0.58%) | 3,559,294 |
| 31 May 2012 | CNY | 5.95 | 6.08 | 5.9 | 6.05 | 6.05 | +0.065 (+1.09%) | 5,148,222 |
