| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | CNY | 1.4547 | 1.4733 | 1.4267 | 1.428 | 1.428 | -0.049 (-3.34%) | 2,262,750 |
| 6 Jul 2012 | CNY | 1.4813 | 1.4827 | 1.44 | 1.4773 | 1.4773 | +0.011 (+0.72%) | 3,575,505 |
| 5 Jul 2012 | CNY | 1.5213 | 1.5213 | 1.4667 | 1.4667 | 1.4667 | -0.056 (-3.68%) | 3,665,250 |
| 4 Jul 2012 | CNY | 1.5347 | 1.5467 | 1.5227 | 1.5227 | 1.5227 | -0.011 (-0.69%) | 1,988,752 |
| 3 Jul 2012 | CNY | 1.5453 | 1.5533 | 1.5253 | 1.5333 | 1.5333 | -0.001 (-0.09%) | 2,128,635 |
| 2 Jul 2012 | CNY | 1.5533 | 1.5533 | 1.5293 | 1.5347 | 1.5347 | +0.007 (+0.44%) | 1,714,897 |
| 29 Jun 2012 | CNY | 1.5013 | 1.5307 | 1.4893 | 1.528 | 1.528 | +0.012 (+0.79%) | 1,831,260 |
| 28 Jun 2012 | CNY | 1.5493 | 1.5493 | 1.516 | 1.516 | 1.516 | -0.02 (-1.30%) | 2,000,797 |
| 27 Jun 2012 | CNY | 1.5347 | 1.556 | 1.5213 | 1.536 | 1.536 | +0.001 (+0.08%) | 1,462,522 |
| 26 Jun 2012 | CNY | 1.524 | 1.5453 | 1.5147 | 1.5347 | 1.5347 | -0.005 (-0.34%) | 2,126,242 |
| 25 Jun 2012 | CNY | 1.588 | 1.588 | 1.54 | 1.54 | 1.54 | -0.045 (-2.86%) | 3,439,117 |
| 21 Jun 2012 | CNY | 1.612 | 1.6227 | 1.5787 | 1.5853 | 1.5853 | -0.027 (-1.66%) | 4,000,305 |
| 20 Jun 2012 | CNY | 1.6053 | 1.624 | 1.592 | 1.612 | 1.612 | +0.02 (+1.26%) | 4,533,157 |
| 19 Jun 2012 | CNY | 1.6013 | 1.6053 | 1.5907 | 1.592 | 1.592 | -0.009 (-0.58%) | 2,163,240 |
| 18 Jun 2012 | CNY | 1.608 | 1.6133 | 1.592 | 1.6013 | 1.6013 | +0.003 (+0.16%) | 3,571,500 |
| 15 Jun 2012 | CNY | 1.588 | 1.604 | 1.584 | 1.5987 | 1.5987 | +0.011 (+0.67%) | 3,340,635 |
| 14 Jun 2012 | CNY | 1.5947 | 1.6067 | 1.58 | 1.588 | 1.588 | -0.004 (-0.25%) | 3,044,572 |
| 13 Jun 2012 | CNY | 1.5827 | 1.5973 | 1.568 | 1.592 | 1.592 | +0.025 (+1.61%) | 4,081,815 |
| 12 Jun 2012 | CNY | 1.5627 | 1.5827 | 1.5547 | 1.5667 | 1.5667 | -0.007 (-0.42%) | 3,140,407 |
| 11 Jun 2012 | CNY | 1.552 | 1.5747 | 1.5427 | 1.5733 | 1.5733 | +0.021 (+1.37%) | 2,634,915 |
| 8 Jun 2012 | CNY | 1.568 | 1.5707 | 1.5427 | 1.552 | 1.552 | -0.007 (-0.43%) | 2,609,550 |
| 7 Jun 2012 | CNY | 1.5813 | 1.5867 | 1.5493 | 1.5587 | 1.5587 | -0.001 (-0.08%) | 2,307,412 |
| 6 Jun 2012 | CNY | 1.5667 | 1.584 | 1.5573 | 1.56 | 1.56 | -0.007 (-0.43%) | 2,210,707 |
| 5 Jun 2012 | CNY | 1.56 | 1.5707 | 1.5507 | 1.5667 | 1.5667 | +0.007 (+0.43%) | 1,813,897 |
| 4 Jun 2012 | CNY | 1.5947 | 1.5947 | 1.56 | 1.56 | 1.56 | -0.053 (-3.30%) | 4,139,940 |
| 1 Jun 2012 | CNY | 1.6253 | 1.6387 | 1.608 | 1.6133 | 1.6133 | -0.011 (-0.66%) | 5,412,712 |
| 31 May 2012 | CNY | 1.5933 | 1.6733 | 1.5813 | 1.624 | 1.624 | +0.024 (+1.50%) | 9,228,277 |
| 30 May 2012 | CNY | 1.5853 | 1.6053 | 1.5787 | 1.6 | 1.6 | +0.016 (+1.01%) | 4,664,392 |
| 29 May 2012 | CNY | 1.572 | 1.592 | 1.5627 | 1.584 | 1.584 | +0.004 (+0.25%) | 4,049,595 |
| 28 May 2012 | CNY | 1.564 | 1.5867 | 1.548 | 1.58 | 1.58 | -0.001 (-0.08%) | 3,859,942 |
