| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 7.8 | 7.9 | 7.64 | 7.7 | 7.7 | -0.05 (-0.65%) | 4,718,848 |
| 29 Jun 2012 | CNY | 7.93 | 8.05 | 7.56 | 7.75 | 7.75 | -0.17 (-2.15%) | 6,703,652 |
| 28 Jun 2012 | CNY | 7.87 | 8.15 | 7.75 | 7.92 | 7.92 | +0.03 (+0.38%) | 9,194,981 |
| 27 Jun 2012 | CNY | 7.74 | 8.3 | 7.7 | 7.89 | 7.89 | +0.09 (+1.15%) | 10,257,560 |
| 26 Jun 2012 | CNY | 7.87 | 7.97 | 7.66 | 7.8 | 7.8 | -0.08 (-1.02%) | 8,563,882 |
| 25 Jun 2012 | CNY | 7.5 | 8.2 | 7.5 | 7.88 | 7.88 | +0.43 (+5.77%) | 10,072,587 |
| 21 Jun 2012 | CNY | 7.55 | 7.65 | 7.45 | 7.45 | 7.45 | -0.32 (-4.12%) | 2,447,067 |
| 19 Jun 2012 | CNY | 7.78 | 7.99 | 7.68 | 7.77 | 7.77 | -0.1 (-1.27%) | 9,410,164 |
| 18 Jun 2012 | CNY | 7.69 | 8.02 | 7.55 | 7.87 | 7.87 | +0.17 (+2.21%) | 10,682,995 |
| 15 Jun 2012 | CNY | 7.54 | 7.96 | 7.47 | 7.7 | 7.7 | +0.1 (+1.32%) | 10,115,822 |
| 14 Jun 2012 | CNY | 7.41 | 7.8 | 7.36 | 7.6 | 7.6 | +0.09 (+1.20%) | 8,785,696 |
| 13 Jun 2012 | CNY | 7.33 | 7.71 | 7.3 | 7.51 | 7.51 | +0.16 (+2.18%) | 8,277,598 |
| 12 Jun 2012 | CNY | 7.25 | 7.41 | 7.04 | 7.35 | 7.35 | +0.07 (+0.96%) | 3,049,658 |
| 11 Jun 2012 | CNY | 6.88 | 7.28 | 6.88 | 7.28 | 7.28 | +0.37 (+5.35%) | 3,045,897 |
| 8 Jun 2012 | CNY | 6.96 | 7.05 | 6.83 | 6.91 | 6.91 | 0.0 (0.0%) | 618,188 |
| 7 Jun 2012 | CNY | 7.04 | 7.12 | 6.89 | 6.91 | 6.91 | -0.14 (-1.99%) | 1,354,779 |
| 6 Jun 2012 | CNY | 6.78 | 7.1 | 6.64 | 7.05 | 7.05 | +0.29 (+4.29%) | 3,091,995 |
| 5 Jun 2012 | CNY | 6.64 | 6.79 | 6.64 | 6.76 | 6.76 | +0.11 (+1.65%) | 1,144,922 |
| 4 Jun 2012 | CNY | 6.74 | 6.74 | 6.55 | 6.65 | 6.65 | -0.17 (-2.49%) | 685,657 |
| 1 Jun 2012 | CNY | 6.85 | 6.9 | 6.8 | 6.82 | 6.82 | -0.03 (-0.44%) | 322,749 |
| 31 May 2012 | CNY | 6.8 | 6.88 | 6.78 | 6.85 | 6.85 | 0.0 (0.0%) | 388,790 |
| 30 May 2012 | CNY | 6.82 | 6.88 | 6.81 | 6.85 | 6.85 | +0.01 (+0.15%) | 273,799 |
| 29 May 2012 | CNY | 6.79 | 6.89 | 6.74 | 6.84 | 6.84 | +0.1 (+1.48%) | 604,628 |
| 28 May 2012 | CNY | 6.65 | 6.75 | 6.46 | 6.74 | 6.74 | +0.06 (+0.90%) | 385,601 |
| 25 May 2012 | CNY | 6.68 | 6.79 | 6.65 | 6.68 | 6.68 | -0.02 (-0.30%) | 306,811 |
| 24 May 2012 | CNY | 6.75 | 6.8 | 6.63 | 6.7 | 6.7 | -0.06 (-0.89%) | 328,801 |
| 23 May 2012 | CNY | 6.84 | 6.85 | 6.72 | 6.76 | 6.76 | -0.07 (-1.02%) | 307,250 |
| 22 May 2012 | CNY | 6.8 | 6.84 | 6.79 | 6.83 | 6.83 | +0.06 (+0.89%) | 302,801 |
| 21 May 2012 | CNY | 6.75 | 6.85 | 6.7 | 6.77 | 6.77 | -0.01 (-0.15%) | 280,600 |
| 18 May 2012 | CNY | 6.9 | 6.9 | 6.73 | 6.78 | 6.78 | -0.12 (-1.74%) | 400,560 |
