| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | CNY | 4.5815 | 4.763 | 4.5259 | 4.537 | 4.537 | -0.093 (-2.00%) | 29,399,957 |
| 9 Jul 2012 | CNY | 4.4482 | 4.8519 | 4.4259 | 4.6296 | 4.6296 | +0.093 (+2.04%) | 50,572,350 |
| 6 Jul 2012 | CNY | 4.437 | 4.5593 | 4.2444 | 4.537 | 4.537 | +0.137 (+3.11%) | 36,216,757 |
| 5 Jul 2012 | CNY | 4.637 | 4.637 | 4.3444 | 4.4 | 4.4 | -0.285 (-6.09%) | 35,262,094 |
| 4 Jul 2012 | CNY | 4.5926 | 4.6926 | 4.5593 | 4.6852 | 4.6852 | +0.089 (+1.93%) | 44,580,834 |
| 3 Jul 2012 | CNY | 4.4889 | 4.6482 | 4.4741 | 4.5963 | 4.5963 | +0.096 (+2.14%) | 47,141,227 |
| 2 Jul 2012 | CNY | 4.3519 | 4.5482 | 4.3333 | 4.5 | 4.5 | +0.078 (+1.76%) | 52,832,706 |
| 29 Jun 2012 | CNY | 4.2704 | 4.4333 | 4.237 | 4.4222 | 4.4222 | +0.126 (+2.93%) | 37,257,148 |
| 28 Jun 2012 | CNY | 4.4667 | 4.5185 | 4.2815 | 4.2963 | 4.2963 | -0.237 (-5.23%) | 43,775,742 |
| 27 Jun 2012 | CNY | 4.7222 | 4.7593 | 4.5074 | 4.5333 | 4.5333 | -0.207 (-4.37%) | 58,373,087 |
| 26 Jun 2012 | CNY | 4.8704 | 4.8741 | 4.6704 | 4.7407 | 4.7407 | -0.278 (-5.54%) | 45,784,502 |
| 25 Jun 2012 | CNY | 5.3778 | 5.4 | 4.9815 | 5.0185 | 5.0185 | -0.456 (-8.32%) | 55,733,421 |
| 21 Jun 2012 | CNY | 5.4259 | 5.5556 | 5.3482 | 5.4741 | 5.4741 | -0.007 (-0.13%) | 50,763,302 |
| 20 Jun 2012 | CNY | 5.2963 | 5.6667 | 5.2963 | 5.4815 | 5.4815 | +0.263 (+5.04%) | 76,744,962 |
| 19 Jun 2012 | CNY | 5.3296 | 5.3296 | 5.1963 | 5.2185 | 5.2185 | -0.111 (-2.08%) | 28,608,349 |
| 18 Jun 2012 | CNY | 5.1926 | 5.3296 | 5.1593 | 5.3296 | 5.3296 | +0.159 (+3.08%) | 31,808,470 |
| 15 Jun 2012 | CNY | 5.1111 | 5.2074 | 5.0963 | 5.1704 | 5.1704 | +0.022 (+0.43%) | 18,437,287 |
| 14 Jun 2012 | CNY | 5.2148 | 5.2593 | 5.137 | 5.1482 | 5.1482 | -0.067 (-1.28%) | 23,640,155 |
| 13 Jun 2012 | CNY | 5.037 | 5.2148 | 4.9704 | 5.2148 | 5.2148 | +0.148 (+2.92%) | 27,544,986 |
| 12 Jun 2012 | CNY | 5.1407 | 5.163 | 5.0667 | 5.0667 | 5.0667 | -0.111 (-2.15%) | 15,428,151 |
| 11 Jun 2012 | CNY | 5.0704 | 5.2259 | 5.0704 | 5.1778 | 5.1778 | +0.13 (+2.57%) | 18,976,156 |
| 8 Jun 2012 | CNY | 5.2037 | 5.2037 | 5.0185 | 5.0482 | 5.0482 | -0.111 (-2.15%) | 19,401,163 |
| 7 Jun 2012 | CNY | 5.337 | 5.3704 | 5.1111 | 5.1593 | 5.1593 | -0.122 (-2.31%) | 29,651,729 |
| 6 Jun 2012 | CNY | 5.2407 | 5.5889 | 5.2407 | 5.2815 | 5.2815 | +0.196 (+3.86%) | 34,257,953 |
| 5 Jun 2012 | CNY | 5.0815 | 5.163 | 5.0593 | 5.0852 | 5.0852 | -0.026 (-0.51%) | 9,008,725 |
| 4 Jun 2012 | CNY | 5.237 | 5.2815 | 5.1037 | 5.1111 | 5.1111 | -0.259 (-4.83%) | 14,053,721 |
| 1 Jun 2012 | CNY | 5.4296 | 5.4778 | 5.3222 | 5.3704 | 5.3704 | -0.067 (-1.22%) | 14,419,144 |
| 31 May 2012 | CNY | 5.3037 | 5.5037 | 5.2852 | 5.437 | 5.437 | +0.115 (+2.16%) | 26,527,227 |
| 30 May 2012 | CNY | 5.2815 | 5.3778 | 5.2444 | 5.3222 | 5.3222 | +0.033 (+0.63%) | 12,339,548 |
| 29 May 2012 | CNY | 5.2222 | 5.3148 | 5.2074 | 5.2889 | 5.2889 | +0.078 (+1.49%) | 13,571,944 |
