| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | CNY | 6.51 | 6.6 | 6.395 | 6.44 | 6.44 | -0.1 (-1.53%) | 1,921,066 |
| 3 Jul 2012 | CNY | 6.475 | 6.6 | 6.405 | 6.54 | 6.54 | +0.07 (+1.08%) | 2,494,862 |
| 2 Jul 2012 | CNY | 6.345 | 6.47 | 6.315 | 6.47 | 6.47 | +0.13 (+2.05%) | 2,355,804 |
| 29 Jun 2012 | CNY | 6.225 | 6.385 | 6.205 | 6.34 | 6.34 | +0.04 (+0.63%) | 3,212,902 |
| 28 Jun 2012 | CNY | 6.465 | 6.585 | 6.3 | 6.3 | 6.3 | -0.14 (-2.17%) | 2,122,702 |
| 27 Jun 2012 | CNY | 6.515 | 6.64 | 6.4 | 6.44 | 6.44 | -0.14 (-2.13%) | 2,519,464 |
| 26 Jun 2012 | CNY | 6.85 | 6.85 | 6.43 | 6.58 | 6.58 | -0.345 (-4.98%) | 3,614,610 |
| 25 Jun 2012 | CNY | 6.87 | 6.995 | 6.775 | 6.925 | 6.925 | +0.005 (+0.07%) | 3,902,576 |
| 21 Jun 2012 | CNY | 7.085 | 7.14 | 6.885 | 6.92 | 6.92 | -0.335 (-4.62%) | 5,836,472 |
| 20 Jun 2012 | CNY | 7.585 | 7.585 | 7.1 | 7.255 | 7.255 | -0.005 (-0.07%) | 12,175,184 |
| 19 Jun 2012 | CNY | 6.76 | 7.26 | 6.75 | 7.26 | 7.26 | +0.66 (+10%) | 6,463,446 |
| 15 Jun 2012 | CNY | 6.64 | 6.685 | 6.52 | 6.6 | 6.6 | -0.04 (-0.60%) | 1,875,236 |
| 14 Jun 2012 | CNY | 6.76 | 6.765 | 6.625 | 6.64 | 6.64 | -0.075 (-1.12%) | 1,341,268 |
| 13 Jun 2012 | CNY | 6.785 | 6.8 | 6.655 | 6.715 | 6.715 | -0.125 (-1.83%) | 2,109,698 |
| 12 Jun 2012 | CNY | 6.915 | 6.915 | 6.785 | 6.84 | 6.84 | -0.135 (-1.94%) | 1,181,534 |
| 11 Jun 2012 | CNY | 6.82 | 6.975 | 6.585 | 6.975 | 6.975 | +0.16 (+2.35%) | 2,710,326 |
| 8 Jun 2012 | CNY | 7.05 | 7.06 | 6.8 | 6.815 | 6.815 | -0.115 (-1.66%) | 1,956,340 |
| 7 Jun 2012 | CNY | 6.9 | 6.945 | 6.77 | 6.93 | 6.93 | +0.195 (+2.90%) | 3,386,568 |
| 6 Jun 2012 | CNY | 6.725 | 6.815 | 6.715 | 6.735 | 6.735 | +0.02 (+0.30%) | 1,281,206 |
| 5 Jun 2012 | CNY | 6.83 | 6.88 | 6.7 | 6.715 | 6.715 | -0.095 (-1.40%) | 1,176,376 |
| 4 Jun 2012 | CNY | 6.99 | 6.99 | 6.81 | 6.81 | 6.81 | -0.27 (-3.81%) | 2,025,410 |
| 1 Jun 2012 | CNY | 6.995 | 7.09 | 6.875 | 7.08 | 7.08 | +0.085 (+1.22%) | 3,605,646 |
| 31 May 2012 | CNY | 6.86 | 7.05 | 6.82 | 6.995 | 6.995 | +0.13 (+1.89%) | 4,058,736 |
| 30 May 2012 | CNY | 6.775 | 6.935 | 6.575 | 6.865 | 6.865 | +0.09 (+1.33%) | 2,702,712 |
| 29 May 2012 | CNY | 6.855 | 7.09 | 6.74 | 6.775 | 6.775 | +0.27 (+4.15%) | 4,015,784 |
| 28 May 2012 | CNY | 6.51 | 6.575 | 6.35 | 6.505 | 6.505 | -0.07 (-1.06%) | 2,300,190 |
| 25 May 2012 | CNY | 6.7 | 6.79 | 6.55 | 6.575 | 6.575 | -0.125 (-1.87%) | 1,440,744 |
| 24 May 2012 | CNY | 6.705 | 6.815 | 6.63 | 6.7 | 6.7 | -0.1 (-1.47%) | 2,503,580 |
| 23 May 2012 | CNY | 6.76 | 7.275 | 6.725 | 6.8 | 6.8 | +0.17 (+2.56%) | 7,971,438 |
| 22 May 2012 | CNY | 6.655 | 6.72 | 6.575 | 6.63 | 6.63 | +0.005 (+0.08%) | 1,620,310 |
