| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | CNY | 8.435 | 8.58 | 8.13 | 8.14 | 8.14 | -0.315 (-3.73%) | 1,316,404 |
| 6 Jul 2012 | CNY | 8.25 | 8.46 | 8.045 | 8.455 | 8.455 | +0.215 (+2.61%) | 908,704 |
| 5 Jul 2012 | CNY | 8.45 | 8.45 | 8.21 | 8.24 | 8.24 | -0.22 (-2.60%) | 564,920 |
| 4 Jul 2012 | CNY | 8.46 | 8.59 | 8.355 | 8.46 | 8.46 | 0.0 (0.0%) | 1,045,996 |
| 3 Jul 2012 | CNY | 8.39 | 8.475 | 8.34 | 8.46 | 8.46 | +0.07 (+0.83%) | 1,367,496 |
| 2 Jul 2012 | CNY | 8.165 | 8.39 | 8.12 | 8.39 | 8.39 | +0.225 (+2.76%) | 1,246,994 |
| 29 Jun 2012 | CNY | 7.945 | 8.175 | 7.87 | 8.165 | 8.165 | +0.26 (+3.29%) | 615,226 |
| 28 Jun 2012 | CNY | 8.04 | 8.135 | 7.83 | 7.905 | 7.905 | -0.13 (-1.62%) | 610,474 |
| 27 Jun 2012 | CNY | 8.01 | 8.16 | 8 | 8.035 | 8.035 | -0.055 (-0.68%) | 798,598 |
| 26 Jun 2012 | CNY | 8.04 | 8.245 | 7.92 | 8.09 | 8.09 | +0.05 (+0.62%) | 733,790 |
| 25 Jun 2012 | CNY | 8.485 | 8.59 | 7.75 | 8.04 | 8.04 | -0.52 (-6.07%) | 1,236,356 |
| 21 Jun 2012 | CNY | 8.615 | 8.645 | 8.355 | 8.56 | 8.56 | -0.125 (-1.44%) | 2,117,894 |
| 20 Jun 2012 | CNY | 8.29 | 9.065 | 8.275 | 8.685 | 8.685 | +0.445 (+5.40%) | 4,654,314 |
| 19 Jun 2012 | CNY | 8.45 | 8.45 | 8.24 | 8.24 | 8.24 | -0.16 (-1.90%) | 610,720 |
| 18 Jun 2012 | CNY | 8.42 | 8.475 | 8.315 | 8.4 | 8.4 | -0.025 (-0.30%) | 820,942 |
| 15 Jun 2012 | CNY | 8.45 | 8.54 | 8.25 | 8.425 | 8.425 | 0.0 (0.0%) | 1,442,218 |
| 14 Jun 2012 | CNY | 7.99 | 8.44 | 7.975 | 8.425 | 8.425 | +0.45 (+5.64%) | 2,013,594 |
| 13 Jun 2012 | CNY | 7.815 | 7.99 | 7.815 | 7.975 | 7.975 | +0.165 (+2.11%) | 406,944 |
| 12 Jun 2012 | CNY | 7.95 | 7.95 | 7.77 | 7.81 | 7.81 | -0.14 (-1.76%) | 317,970 |
| 11 Jun 2012 | CNY | 7.755 | 8.01 | 7.755 | 7.95 | 7.95 | +0.09 (+1.15%) | 270,920 |
| 8 Jun 2012 | CNY | 7.995 | 7.995 | 7.845 | 7.86 | 7.86 | -0.04 (-0.51%) | 240,268 |
| 7 Jun 2012 | CNY | 7.935 | 8.035 | 7.79 | 7.9 | 7.9 | +0.02 (+0.25%) | 444,862 |
| 6 Jun 2012 | CNY | 7.96 | 8.05 | 7.86 | 7.88 | 7.88 | -0.02 (-0.25%) | 623,180 |
| 5 Jun 2012 | CNY | 7.905 | 7.99 | 7.87 | 7.9 | 7.9 | -0.045 (-0.57%) | 352,728 |
| 4 Jun 2012 | CNY | 8.02 | 8.195 | 7.905 | 7.945 | 7.945 | -0.35 (-4.22%) | 578,562 |
| 1 Jun 2012 | CNY | 8.46 | 8.48 | 8.22 | 8.295 | 8.295 | -0.12 (-1.43%) | 752,714 |
| 31 May 2012 | CNY | 8.385 | 8.475 | 8.3 | 8.415 | 8.415 | +0.04 (+0.48%) | 735,242 |
| 30 May 2012 | CNY | 8.51 | 8.52 | 8.325 | 8.375 | 8.375 | -0.13 (-1.53%) | 956,112 |
| 29 May 2012 | CNY | 8.43 | 8.525 | 8.205 | 8.505 | 8.505 | +0.035 (+0.41%) | 1,277,558 |
| 28 May 2012 | CNY | 8.295 | 8.52 | 8.155 | 8.47 | 8.47 | +0.175 (+2.11%) | 980,692 |
