| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 6.635 | 6.775 | 6.55 | 6.645 | 6.645 | -0.04 (-0.60%) | 6,384,472 |
| 29 Jun 2012 | CNY | 6.835 | 6.865 | 6.605 | 6.685 | 6.685 | +0.135 (+2.06%) | 11,449,072 |
| 28 Jun 2012 | CNY | 6.005 | 6.55 | 6.005 | 6.55 | 6.55 | +0.595 (+9.99%) | 6,430,788 |
| 27 Jun 2012 | CNY | 6.095 | 6.11 | 5.935 | 5.955 | 5.955 | -0.135 (-2.22%) | 1,056,114 |
| 26 Jun 2012 | CNY | 6 | 6.135 | 5.94 | 6.09 | 6.09 | +0.045 (+0.74%) | 1,196,688 |
| 25 Jun 2012 | CNY | 6.37 | 6.415 | 6 | 6.045 | 6.045 | -0.325 (-5.10%) | 1,500,190 |
| 21 Jun 2012 | CNY | 6.55 | 6.555 | 6.255 | 6.37 | 6.37 | -0.2 (-3.04%) | 2,403,312 |
| 20 Jun 2012 | CNY | 6.44 | 6.95 | 6.425 | 6.57 | 6.57 | +0.12 (+1.86%) | 5,003,198 |
| 19 Jun 2012 | CNY | 6.42 | 6.45 | 6.325 | 6.45 | 6.45 | -0.03 (-0.46%) | 2,874,610 |
| 18 Jun 2012 | CNY | 6.525 | 6.56 | 6.385 | 6.48 | 6.48 | -0.125 (-1.89%) | 6,493,554 |
| 15 Jun 2012 | CNY | 6.025 | 6.605 | 5.99 | 6.605 | 6.605 | +0.6 (+9.99%) | 6,151,686 |
| 14 Jun 2012 | CNY | 5.975 | 6.16 | 5.93 | 6.005 | 6.005 | +0.04 (+0.67%) | 1,290,836 |
| 13 Jun 2012 | CNY | 5.85 | 5.98 | 5.85 | 5.965 | 5.965 | +0.06 (+1.02%) | 911,860 |
| 12 Jun 2012 | CNY | 6.01 | 6.01 | 5.875 | 5.905 | 5.905 | -0.115 (-1.91%) | 815,494 |
| 11 Jun 2012 | CNY | 5.91 | 6.085 | 5.83 | 6.02 | 6.02 | +0.02 (+0.33%) | 1,373,812 |
| 8 Jun 2012 | CNY | 6.02 | 6.125 | 5.98 | 6 | 6 | +0.01 (+0.17%) | 1,004,532 |
| 7 Jun 2012 | CNY | 6.13 | 6.13 | 5.9 | 5.99 | 5.99 | -0.035 (-0.58%) | 1,092,040 |
| 6 Jun 2012 | CNY | 6.055 | 6.11 | 6.01 | 6.025 | 6.025 | -0.03 (-0.50%) | 652,944 |
| 5 Jun 2012 | CNY | 6.015 | 6.135 | 6.005 | 6.055 | 6.055 | -0.01 (-0.16%) | 1,026,626 |
| 4 Jun 2012 | CNY | 6.29 | 6.29 | 6.05 | 6.065 | 6.065 | -0.26 (-4.11%) | 2,490,772 |
| 1 Jun 2012 | CNY | 6.415 | 6.5 | 6.305 | 6.325 | 6.325 | -0.105 (-1.63%) | 1,302,032 |
| 31 May 2012 | CNY | 6.55 | 6.59 | 6.355 | 6.43 | 6.43 | -0.115 (-1.76%) | 1,913,342 |
| 30 May 2012 | CNY | 6.61 | 6.625 | 6.49 | 6.545 | 6.545 | -0.09 (-1.36%) | 1,863,062 |
| 29 May 2012 | CNY | 6.58 | 6.79 | 6.55 | 6.635 | 6.635 | +0.03 (+0.45%) | 4,539,252 |
| 28 May 2012 | CNY | 6.23 | 6.655 | 6.06 | 6.605 | 6.605 | +0.315 (+5.01%) | 4,822,264 |
| 25 May 2012 | CNY | 6.35 | 6.4 | 6.25 | 6.29 | 6.29 | -0.085 (-1.33%) | 1,552,672 |
| 24 May 2012 | CNY | 6.245 | 6.455 | 6.245 | 6.375 | 6.375 | +0.13 (+2.08%) | 3,426,204 |
| 22 May 2012 | CNY | 6.14 | 6.345 | 6.14 | 6.245 | 6.245 | +0.135 (+2.21%) | 1,890,188 |
| 21 May 2012 | CNY | 6.075 | 6.235 | 6.065 | 6.11 | 6.11 | +0.06 (+0.99%) | 1,003,256 |
| 18 May 2012 | CNY | 6.235 | 6.235 | 5.98 | 6.05 | 6.05 | -0.195 (-3.12%) | 1,740,020 |
