| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | CNY | 4.4 | 4.43 | 4.2833 | 4.2933 | 4.2933 | -0.143 (-3.23%) | 4,670,427 |
| 6 Jul 2012 | CNY | 4.5233 | 4.5433 | 4.3167 | 4.4367 | 4.4367 | -0.063 (-1.41%) | 6,196,626 |
| 5 Jul 2012 | CNY | 4.6833 | 4.6833 | 4.5 | 4.5 | 4.5 | -0.19 (-4.05%) | 3,311,682 |
| 4 Jul 2012 | CNY | 4.8367 | 4.8367 | 4.6733 | 4.69 | 4.69 | -0.247 (-5.00%) | 3,516,261 |
| 3 Jul 2012 | CNY | 4.87 | 4.9633 | 4.8667 | 4.9367 | 4.9367 | +0.067 (+1.37%) | 3,695,373 |
| 2 Jul 2012 | CNY | 4.8733 | 4.9067 | 4.85 | 4.87 | 4.87 | +0.03 (+0.62%) | 2,039,163 |
| 29 Jun 2012 | CNY | 4.8 | 4.86 | 4.7667 | 4.84 | 4.84 | +0.04 (+0.83%) | 1,514,334 |
| 28 Jun 2012 | CNY | 4.8267 | 4.88 | 4.7967 | 4.8 | 4.8 | -0.007 (-0.14%) | 2,080,914 |
| 27 Jun 2012 | CNY | 4.8333 | 4.86 | 4.7933 | 4.8067 | 4.8067 | -0.037 (-0.76%) | 2,209,206 |
| 26 Jun 2012 | CNY | 4.86 | 4.8933 | 4.8033 | 4.8433 | 4.8433 | -0.007 (-0.14%) | 1,645,395 |
| 25 Jun 2012 | CNY | 4.9967 | 4.9967 | 4.85 | 4.85 | 4.85 | -0.153 (-3.06%) | 2,589,318 |
| 21 Jun 2012 | CNY | 5.0333 | 5.06 | 4.9967 | 5.0033 | 5.0033 | -0.047 (-0.92%) | 2,192,175 |
| 20 Jun 2012 | CNY | 5.1 | 5.1233 | 5.04 | 5.05 | 5.05 | -0.037 (-0.72%) | 2,231,886 |
| 19 Jun 2012 | CNY | 5.1767 | 5.1833 | 5.06 | 5.0867 | 5.0867 | -0.097 (-1.86%) | 4,322,811 |
| 18 Jun 2012 | CNY | 5.1567 | 5.1867 | 5.08 | 5.1833 | 5.1833 | +0.05 (+0.97%) | 3,986,946 |
| 15 Jun 2012 | CNY | 5.2033 | 5.2033 | 5.0833 | 5.1333 | 5.1333 | -0.03 (-0.58%) | 3,262,299 |
| 14 Jun 2012 | CNY | 5.14 | 5.1933 | 5.1033 | 5.1633 | 5.1633 | +0.03 (+0.58%) | 4,580,628 |
| 13 Jun 2012 | CNY | 5.1033 | 5.15 | 5.06 | 5.1333 | 5.1333 | +0.073 (+1.45%) | 3,892,542 |
| 12 Jun 2012 | CNY | 5.0867 | 5.0867 | 4.9833 | 5.06 | 5.06 | -0.05 (-0.98%) | 2,816,895 |
| 11 Jun 2012 | CNY | 5.0933 | 5.12 | 5.0433 | 5.11 | 5.11 | +0.03 (+0.59%) | 3,281,367 |
| 8 Jun 2012 | CNY | 5.1067 | 5.1233 | 5.0333 | 5.08 | 5.08 | -0.013 (-0.26%) | 2,896,275 |
| 7 Jun 2012 | CNY | 5.11 | 5.13 | 4.9667 | 5.0933 | 5.0933 | +0.04 (+0.79%) | 3,854,355 |
| 6 Jun 2012 | CNY | 5.0333 | 5.1333 | 4.9033 | 5.0533 | 5.0533 | +0.07 (+1.40%) | 4,678,005 |
| 5 Jun 2012 | CNY | 4.94 | 5.01 | 4.9233 | 4.9833 | 4.9833 | +0.013 (+0.27%) | 1,981,452 |
| 4 Jun 2012 | CNY | 5.09 | 5.09 | 4.9333 | 4.97 | 4.97 | -0.197 (-3.81%) | 3,719,487 |
| 1 Jun 2012 | CNY | 5.1367 | 5.1833 | 5.1267 | 5.1667 | 5.1667 | +0.03 (+0.58%) | 3,361,281 |
| 31 May 2012 | CNY | 5.1533 | 5.1833 | 5.11 | 5.1367 | 5.1367 | -0.017 (-0.32%) | 2,991,276 |
| 30 May 2012 | CNY | 5.1633 | 5.17 | 5.12 | 5.1533 | 5.1533 | -0.007 (-0.13%) | 2,561,220 |
| 29 May 2012 | CNY | 5.0667 | 5.1767 | 5.0667 | 5.16 | 5.16 | +0.06 (+1.18%) | 3,704,625 |
| 28 May 2012 | CNY | 5.0567 | 5.1167 | 4.9333 | 5.1 | 5.1 | +0.033 (+0.66%) | 3,269,748 |
