| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2012 | CNY | 8.18 | 8.2533 | 8.0367 | 8.0933 | 8.0933 | -0.093 (-1.14%) | 649,353 |
| 18 Jun 2012 | CNY | 7.9667 | 8.4 | 7.9333 | 8.1867 | 8.1867 | +0.253 (+3.19%) | 2,059,740 |
| 15 Jun 2012 | CNY | 7.9333 | 8.0233 | 7.8667 | 7.9333 | 7.9333 | -0.027 (-0.34%) | 649,821 |
| 14 Jun 2012 | CNY | 7.8333 | 8.1667 | 7.8167 | 7.96 | 7.96 | +0.077 (+0.97%) | 1,191,999 |
| 13 Jun 2012 | CNY | 7.7867 | 7.93 | 7.7667 | 7.8833 | 7.8833 | +0.14 (+1.81%) | 775,173 |
| 12 Jun 2012 | CNY | 7.8133 | 7.8433 | 7.6233 | 7.7433 | 7.7433 | -0.117 (-1.48%) | 388,506 |
| 11 Jun 2012 | CNY | 7.6367 | 7.8633 | 7.5833 | 7.86 | 7.86 | +0.213 (+2.79%) | 564,816 |
| 8 Jun 2012 | CNY | 7.8667 | 7.8667 | 7.5967 | 7.6467 | 7.6467 | -0.067 (-0.86%) | 261,903 |
| 7 Jun 2012 | CNY | 7.7333 | 7.9567 | 7.6667 | 7.7133 | 7.7133 | +0.077 (+1.00%) | 562,737 |
| 6 Jun 2012 | CNY | 7.6333 | 7.71 | 7.5667 | 7.6367 | 7.6367 | -0.007 (-0.09%) | 278,700 |
| 5 Jun 2012 | CNY | 7.5833 | 7.7133 | 7.5267 | 7.6433 | 7.6433 | -0.01 (-0.13%) | 281,850 |
| 4 Jun 2012 | CNY | 7.7867 | 7.79 | 7.65 | 7.6533 | 7.6533 | -0.233 (-2.96%) | 624,084 |
| 1 Jun 2012 | CNY | 8.1 | 8.1067 | 7.86 | 7.8867 | 7.8867 | -0.063 (-0.80%) | 606,570 |
| 31 May 2012 | CNY | 7.8333 | 8.1367 | 7.8 | 7.95 | 7.95 | +0.117 (+1.49%) | 1,028,250 |
| 30 May 2012 | CNY | 7.8533 | 7.93 | 7.7967 | 7.8333 | 7.8333 | -0.033 (-0.42%) | 598,197 |
| 29 May 2012 | CNY | 7.7533 | 7.9 | 7.7267 | 7.8667 | 7.8667 | +0.113 (+1.46%) | 897,945 |
| 28 May 2012 | CNY | 7.72 | 7.7567 | 7.5867 | 7.7533 | 7.7533 | +0.013 (+0.17%) | 384,621 |
| 25 May 2012 | CNY | 7.7433 | 7.79 | 7.69 | 7.74 | 7.74 | +0.02 (+0.26%) | 485,442 |
| 24 May 2012 | CNY | 7.7667 | 7.77 | 7.6967 | 7.72 | 7.72 | -0.027 (-0.34%) | 200,805 |
| 23 May 2012 | CNY | 7.8833 | 7.9467 | 7.6667 | 7.7467 | 7.7467 | -0.097 (-1.23%) | 455,496 |
| 22 May 2012 | CNY | 7.8233 | 8.0567 | 7.3833 | 7.8433 | 7.8433 | +0.177 (+2.30%) | 550,611 |
| 21 May 2012 | CNY | 7.7333 | 7.7333 | 7.6 | 7.6667 | 7.6667 | +0.027 (+0.35%) | 299,889 |
| 18 May 2012 | CNY | 7.81 | 7.8167 | 7.5767 | 7.64 | 7.64 | -0.17 (-2.18%) | 371,397 |
| 17 May 2012 | CNY | 7.7867 | 7.8533 | 7.72 | 7.81 | 7.81 | +0.093 (+1.21%) | 330,903 |
| 16 May 2012 | CNY | 7.8833 | 7.8833 | 7.6967 | 7.7167 | 7.7167 | -0.113 (-1.45%) | 313,434 |
| 15 May 2012 | CNY | 7.91 | 7.96 | 7.6933 | 7.83 | 7.83 | -0.17 (-2.13%) | 358,530 |
| 14 May 2012 | CNY | 8.1933 | 8.1933 | 7.9833 | 8 | 8 | -0.037 (-0.46%) | 448,266 |
| 11 May 2012 | CNY | 8.1667 | 8.1833 | 8.0367 | 8.0367 | 8.0367 | -0.087 (-1.07%) | 371,346 |
| 10 May 2012 | CNY | 8.2 | 8.3 | 8.06 | 8.1233 | 8.1233 | -0.1 (-1.22%) | 361,203 |
| 9 May 2012 | CNY | 8.2933 | 8.2933 | 8.15 | 8.2233 | 8.2233 | -0.117 (-1.40%) | 540,225 |
