| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2012 | CNY | 8.41 | 8.41 | 7.94 | 8.08 | 8.08 | -0.36 (-4.27%) | 1,734,144 |
| 4 Jul 2012 | CNY | 8.565 | 8.565 | 8.4 | 8.44 | 8.44 | -0.035 (-0.41%) | 971,046 |
| 3 Jul 2012 | CNY | 8.37 | 8.55 | 8.34 | 8.475 | 8.475 | +0.11 (+1.32%) | 1,465,142 |
| 2 Jul 2012 | CNY | 8.385 | 8.505 | 8.335 | 8.365 | 8.365 | +0.015 (+0.18%) | 1,413,938 |
| 29 Jun 2012 | CNY | 8.155 | 8.385 | 8.15 | 8.35 | 8.35 | +0.16 (+1.95%) | 1,755,122 |
| 28 Jun 2012 | CNY | 8.34 | 8.465 | 8.15 | 8.19 | 8.19 | -0.15 (-1.80%) | 1,728,458 |
| 27 Jun 2012 | CNY | 8.35 | 8.55 | 8.335 | 8.34 | 8.34 | -0.005 (-0.06%) | 1,389,106 |
| 26 Jun 2012 | CNY | 8.3 | 8.485 | 8.28 | 8.345 | 8.345 | -0.105 (-1.24%) | 1,530,330 |
| 25 Jun 2012 | CNY | 8.845 | 8.885 | 8.35 | 8.45 | 8.45 | -0.46 (-5.16%) | 2,882,318 |
| 21 Jun 2012 | CNY | 9.22 | 9.22 | 8.86 | 8.91 | 8.91 | -0.305 (-3.31%) | 1,879,310 |
| 20 Jun 2012 | CNY | 9.215 | 9.23 | 9.1 | 9.215 | 9.215 | +0.065 (+0.71%) | 1,566,648 |
| 19 Jun 2012 | CNY | 9.185 | 9.32 | 9.095 | 9.15 | 9.15 | -0.075 (-0.81%) | 1,641,732 |
| 18 Jun 2012 | CNY | 9.3 | 9.38 | 9.19 | 9.225 | 9.225 | +0.035 (+0.38%) | 2,068,610 |
| 15 Jun 2012 | CNY | 9.105 | 9.225 | 9.06 | 9.19 | 9.19 | +0.105 (+1.16%) | 2,117,550 |
| 14 Jun 2012 | CNY | 9.19 | 9.23 | 9.085 | 9.085 | 9.085 | -0.125 (-1.36%) | 1,530,936 |
| 13 Jun 2012 | CNY | 9.145 | 9.225 | 9.035 | 9.21 | 9.21 | +0.115 (+1.26%) | 2,341,550 |
| 12 Jun 2012 | CNY | 8.97 | 9.145 | 8.9 | 9.095 | 9.095 | +0.13 (+1.45%) | 2,168,410 |
| 11 Jun 2012 | CNY | 8.82 | 9 | 8.8 | 8.965 | 8.965 | +0.145 (+1.64%) | 1,495,490 |
| 8 Jun 2012 | CNY | 8.98 | 9.065 | 8.8 | 8.82 | 8.82 | -0.035 (-0.40%) | 2,050,284 |
| 7 Jun 2012 | CNY | 8.925 | 8.99 | 8.79 | 8.855 | 8.855 | +0.025 (+0.28%) | 1,596,014 |
| 6 Jun 2012 | CNY | 8.87 | 8.96 | 8.795 | 8.83 | 8.83 | -0.03 (-0.34%) | 1,474,484 |
| 5 Jun 2012 | CNY | 9 | 9.085 | 8.81 | 8.86 | 8.86 | -0.14 (-1.56%) | 2,010,638 |
| 4 Jun 2012 | CNY | 9.1 | 9.24 | 8.95 | 9 | 9 | -0.33 (-3.54%) | 2,753,524 |
| 1 Jun 2012 | CNY | 9.475 | 9.585 | 9.29 | 9.33 | 9.33 | +0.04 (+0.43%) | 2,880,664 |
| 31 May 2012 | CNY | 9.155 | 9.395 | 9.11 | 9.29 | 9.29 | +0.135 (+1.47%) | 3,017,296 |
| 30 May 2012 | CNY | 9.195 | 9.23 | 9.09 | 9.155 | 9.155 | +0.03 (+0.33%) | 2,147,204 |
| 29 May 2012 | CNY | 9.055 | 9.245 | 9.05 | 9.125 | 9.125 | +0.08 (+0.88%) | 3,149,926 |
| 28 May 2012 | CNY | 8.885 | 9.065 | 8.655 | 9.045 | 9.045 | +0.16 (+1.80%) | 3,080,430 |
| 25 May 2012 | CNY | 9.14 | 9.2 | 8.805 | 8.885 | 8.885 | -0.255 (-2.79%) | 3,940,824 |
| 24 May 2012 | CNY | 9.3 | 9.44 | 9.12 | 9.14 | 9.14 | -0.16 (-1.72%) | 2,968,826 |
