| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | CNY | 4.3167 | 4.35 | 4.25 | 4.2733 | 4.2733 | -0.043 (-1.01%) | 16,396,398 |
| 2 Jul 2012 | CNY | 4.3333 | 4.415 | 4.2533 | 4.3167 | 4.3167 | +0.037 (+0.86%) | 16,705,506 |
| 29 Jun 2012 | CNY | 4.1833 | 4.28 | 4.0833 | 4.28 | 4.28 | +0.12 (+2.88%) | 13,971,234 |
| 28 Jun 2012 | CNY | 4.1367 | 4.2367 | 4.1283 | 4.16 | 4.16 | +0.018 (+0.44%) | 11,951,454 |
| 27 Jun 2012 | CNY | 4.1367 | 4.2483 | 4.0717 | 4.1417 | 4.1417 | +0.008 (+0.20%) | 14,139,084 |
| 26 Jun 2012 | CNY | 4.3033 | 4.3033 | 4.0317 | 4.1333 | 4.1333 | -0.215 (-4.94%) | 19,054,866 |
| 25 Jun 2012 | CNY | 4.375 | 4.465 | 4.3233 | 4.3483 | 4.3483 | +0.025 (+0.58%) | 17,380,908 |
| 21 Jun 2012 | CNY | 4.2833 | 4.4067 | 4.2667 | 4.3233 | 4.3233 | +0.015 (+0.35%) | 16,407,192 |
| 20 Jun 2012 | CNY | 4.3833 | 4.4367 | 4.3 | 4.3083 | 4.3083 | -0.038 (-0.88%) | 13,330,458 |
| 19 Jun 2012 | CNY | 4.45 | 4.4667 | 4.3367 | 4.3467 | 4.3467 | -0.148 (-3.30%) | 18,021,810 |
| 18 Jun 2012 | CNY | 4.4167 | 4.5583 | 4.3833 | 4.495 | 4.495 | +0.077 (+1.74%) | 26,984,676 |
| 15 Jun 2012 | CNY | 4.335 | 4.4383 | 4.2667 | 4.4183 | 4.4183 | +0.068 (+1.57%) | 28,096,068 |
| 14 Jun 2012 | CNY | 4.4517 | 4.4667 | 4.35 | 4.35 | 4.35 | -0.138 (-3.08%) | 29,946,864 |
| 13 Jun 2012 | CNY | 4.43 | 4.5267 | 4.3633 | 4.4883 | 4.4883 | +0.028 (+0.63%) | 32,385,774 |
| 12 Jun 2012 | CNY | 4.45 | 4.61 | 4.4333 | 4.46 | 4.46 | -0.073 (-1.62%) | 39,485,988 |
| 11 Jun 2012 | CNY | 4.48 | 4.5467 | 4.3333 | 4.5333 | 4.5333 | -0.058 (-1.27%) | 59,601,732 |
| 8 Jun 2012 | CNY | 4.3083 | 4.605 | 4.2683 | 4.5917 | 4.5917 | +0.405 (+9.67%) | 92,736,846 |
| 7 Jun 2012 | CNY | 4.2317 | 4.3 | 4.1667 | 4.1867 | 4.1867 | +0.043 (+1.05%) | 16,442,124 |
| 6 Jun 2012 | CNY | 4.2233 | 4.3083 | 4.1017 | 4.1433 | 4.1433 | -0.08 (-1.89%) | 13,770,930 |
| 5 Jun 2012 | CNY | 4.2583 | 4.3267 | 4.1733 | 4.2233 | 4.2233 | -0.027 (-0.63%) | 24,990,840 |
| 4 Jun 2012 | CNY | 4.1467 | 4.4967 | 4.1083 | 4.25 | 4.25 | +0.027 (+0.63%) | 47,117,670 |
| 1 Jun 2012 | CNY | 4.1533 | 4.2583 | 4.1533 | 4.2233 | 4.2233 | +0.047 (+1.12%) | 19,610,136 |
| 31 May 2012 | CNY | 4.0583 | 4.2583 | 4.04 | 4.1767 | 4.1767 | +0.082 (+2.00%) | 33,835,950 |
| 30 May 2012 | CNY | 4.0333 | 4.1567 | 4.0333 | 4.095 | 4.095 | +0.063 (+1.57%) | 18,567,516 |
| 29 May 2012 | CNY | 3.9317 | 4.0533 | 3.9 | 4.0317 | 4.0317 | +0.1 (+2.54%) | 14,624,088 |
| 28 May 2012 | CNY | 3.8667 | 3.95 | 3.7417 | 3.9317 | 3.9317 | +0.057 (+1.46%) | 9,406,284 |
| 25 May 2012 | CNY | 3.9617 | 4.015 | 3.87 | 3.875 | 3.875 | -0.108 (-2.72%) | 8,873,790 |
| 24 May 2012 | CNY | 3.9933 | 4.0717 | 3.955 | 3.9833 | 3.9833 | -0.017 (-0.42%) | 8,365,068 |
| 23 May 2012 | CNY | 4.0833 | 4.0867 | 3.9667 | 4 | 4 | -0.083 (-2.04%) | 8,635,344 |
| 22 May 2012 | CNY | 4.0667 | 4.1017 | 4.0333 | 4.0833 | 4.0833 | +0.057 (+1.41%) | 7,824,594 |
