| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | CNY | 5.8728 | 5.9103 | 5.7208 | 5.7662 | 5.7662 | -0.057 (-0.98%) | 5,753,003 |
| 9 Jul 2012 | CNY | 6.08 | 6.1965 | 5.8234 | 5.8234 | 5.8234 | -0.342 (-5.54%) | 9,296,667 |
| 6 Jul 2012 | CNY | 6.0307 | 6.1708 | 5.9379 | 6.1649 | 6.1649 | +0.142 (+2.36%) | 5,010,447 |
| 5 Jul 2012 | CNY | 6.2774 | 6.2794 | 6.0228 | 6.0228 | 6.0228 | -0.28 (-4.45%) | 6,599,564 |
| 4 Jul 2012 | CNY | 6.3031 | 6.3761 | 6.2597 | 6.3031 | 6.3031 | +0.042 (+0.66%) | 5,048,243 |
| 3 Jul 2012 | CNY | 6.2912 | 6.3465 | 6.1985 | 6.2616 | 6.2616 | -0.022 (-0.35%) | 5,856,958 |
| 2 Jul 2012 | CNY | 6.3327 | 6.4314 | 6.2537 | 6.2834 | 6.2834 | +0.038 (+0.60%) | 5,491,553 |
| 29 Jun 2012 | CNY | 6.1077 | 6.2774 | 6.0366 | 6.2458 | 6.2458 | +0.154 (+2.53%) | 6,062,770 |
| 28 Jun 2012 | CNY | 6.157 | 6.2972 | 6.0563 | 6.0919 | 6.0919 | 0.0 (0.0%) | 6,836,115 |
| 27 Jun 2012 | CNY | 6.1748 | 6.2498 | 6.0919 | 6.0919 | 6.0919 | -0.041 (-0.68%) | 5,582,281 |
| 26 Jun 2012 | CNY | 6.3347 | 6.3347 | 5.9576 | 6.1333 | 6.1333 | -0.223 (-3.51%) | 8,045,300 |
| 25 Jun 2012 | CNY | 6.3959 | 6.5518 | 6.3524 | 6.3564 | 6.3564 | -0.037 (-0.59%) | 8,497,197 |
| 21 Jun 2012 | CNY | 6.3564 | 6.4709 | 6.3367 | 6.3939 | 6.3939 | +0.04 (+0.62%) | 6,076,103 |
| 20 Jun 2012 | CNY | 6.3564 | 6.4788 | 6.3406 | 6.3544 | 6.3544 | +0.018 (+0.28%) | 5,088,516 |
| 19 Jun 2012 | CNY | 6.4354 | 6.5143 | 6.3169 | 6.3367 | 6.3367 | -0.17 (-2.61%) | 8,980,137 |
| 18 Jun 2012 | CNY | 6.5558 | 6.6505 | 6.4946 | 6.5064 | 6.5064 | -0.018 (-0.27%) | 9,386,868 |
| 15 Jun 2012 | CNY | 6.4235 | 6.5676 | 6.4097 | 6.5242 | 6.5242 | +0.067 (+1.04%) | 8,852,692 |
| 14 Jun 2012 | CNY | 6.5834 | 6.7058 | 6.4452 | 6.4571 | 6.4571 | -0.199 (-2.99%) | 9,984,776 |
| 13 Jun 2012 | CNY | 6.7334 | 6.7492 | 6.5558 | 6.6564 | 6.6564 | -0.077 (-1.14%) | 12,007,523 |
| 12 Jun 2012 | CNY | 6.6347 | 6.8065 | 6.5498 | 6.7334 | 6.7334 | +0.03 (+0.44%) | 14,469,107 |
| 11 Jun 2012 | CNY | 6.7571 | 6.7571 | 6.5143 | 6.7038 | 6.7038 | -0.225 (-3.25%) | 20,284,293 |
| 8 Jun 2012 | CNY | 6.765 | 7.2171 | 6.6742 | 6.9289 | 6.9289 | +0.357 (+5.44%) | 38,326,016 |
| 7 Jun 2012 | CNY | 6.7315 | 6.8104 | 6.5301 | 6.5716 | 6.5716 | -0.083 (-1.25%) | 17,636,977 |
| 6 Jun 2012 | CNY | 6.7078 | 6.8894 | 6.5242 | 6.6545 | 6.6545 | -0.057 (-0.85%) | 18,860,275 |
| 5 Jun 2012 | CNY | 6.7472 | 6.7472 | 6.4097 | 6.7117 | 6.7117 | +0.138 (+2.10%) | 24,470,778 |
| 4 Jun 2012 | CNY | 6.2083 | 6.9328 | 6.1392 | 6.5735 | 6.5735 | +0.27 (+4.29%) | 34,386,639 |
| 1 Jun 2012 | CNY | 6.238 | 6.3722 | 6.2281 | 6.3031 | 6.3031 | +0.014 (+0.22%) | 8,651,637 |
| 31 May 2012 | CNY | 6.1096 | 6.4097 | 6.1017 | 6.2893 | 6.2893 | +0.19 (+3.11%) | 15,772,029 |
| 30 May 2012 | CNY | 6.0603 | 6.2083 | 6.0228 | 6.0998 | 6.0998 | +0.03 (+0.49%) | 7,012,121 |
| 29 May 2012 | CNY | 5.9616 | 6.1116 | 5.9024 | 6.0702 | 6.0702 | +0.105 (+1.76%) | 6,107,571 |
