| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | CNY | 3.0439 | 3.3023 | 3.0379 | 3.2392 | 3.2392 | +0.156 (+5.07%) | 11,829,269 |
| 9 Jul 2012 | CNY | 3.11 | 3.116 | 2.9958 | 3.0829 | 3.0829 | -0.045 (-1.44%) | 4,569,453 |
| 6 Jul 2012 | CNY | 3.2332 | 3.2452 | 3.0529 | 3.128 | 3.128 | -0.087 (-2.71%) | 7,231,274 |
| 5 Jul 2012 | CNY | 3.2572 | 3.3083 | 3.1881 | 3.2151 | 3.2151 | -0.099 (-2.99%) | 1,593,136 |
| 4 Jul 2012 | CNY | 3.3654 | 3.3834 | 3.2692 | 3.3143 | 3.3143 | -0.054 (-1.61%) | 2,520,514 |
| 3 Jul 2012 | CNY | 3.2782 | 3.4255 | 3.2692 | 3.3684 | 3.3684 | +0.093 (+2.85%) | 4,279,857 |
| 2 Jul 2012 | CNY | 3.2993 | 3.3083 | 3.2602 | 3.2752 | 3.2752 | +0.003 (+0.09%) | 2,281,131 |
| 29 Jun 2012 | CNY | 3.4285 | 3.4285 | 3.2151 | 3.2722 | 3.2722 | -0.159 (-4.64%) | 6,953,975 |
| 28 Jun 2012 | CNY | 3.4315 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | 0.0 (0.0%) | 0 |
| 27 Jun 2012 | CNY | 3.4676 | 3.5036 | 3.4255 | 3.4315 | 3.4315 | -0.036 (-1.04%) | 1,006,956 |
| 26 Jun 2012 | CNY | 3.4375 | 3.5036 | 3.4105 | 3.4676 | 3.4676 | +0.036 (+1.05%) | 1,392,278 |
| 25 Jun 2012 | CNY | 3.5367 | 3.5427 | 3.4315 | 3.4315 | 3.4315 | -0.12 (-3.38%) | 1,180,245 |
| 21 Jun 2012 | CNY | 3.6719 | 3.6719 | 3.5487 | 3.5517 | 3.5517 | -0.123 (-3.35%) | 1,696,065 |
| 20 Jun 2012 | CNY | 3.732 | 3.735 | 3.6689 | 3.6749 | 3.6749 | +0.006 (+0.16%) | 680,679 |
| 19 Jun 2012 | CNY | 3.7019 | 3.723 | 3.6539 | 3.6689 | 3.6689 | -0.057 (-1.53%) | 1,078,128 |
| 18 Jun 2012 | CNY | 3.6659 | 3.732 | 3.6298 | 3.726 | 3.726 | +0.084 (+2.31%) | 1,613,035 |
| 15 Jun 2012 | CNY | 3.6689 | 3.7079 | 3.6298 | 3.6418 | 3.6418 | -0.024 (-0.66%) | 1,496,634 |
| 14 Jun 2012 | CNY | 3.6358 | 3.753 | 3.6238 | 3.6659 | 3.6659 | +0.015 (+0.41%) | 2,019,719 |
| 13 Jun 2012 | CNY | 3.6208 | 3.6508 | 3.5907 | 3.6508 | 3.6508 | +0.036 (+1.00%) | 1,473,967 |
| 12 Jun 2012 | CNY | 3.6478 | 3.6478 | 3.5907 | 3.6148 | 3.6148 | -0.027 (-0.74%) | 608,870 |
| 11 Jun 2012 | CNY | 3.5637 | 3.6599 | 3.5637 | 3.6418 | 3.6418 | +0.069 (+1.93%) | 2,228,861 |
| 8 Jun 2012 | CNY | 3.5998 | 3.6358 | 3.5667 | 3.5727 | 3.5727 | -0.009 (-0.25%) | 755,079 |
| 7 Jun 2012 | CNY | 3.6358 | 3.6599 | 3.5637 | 3.5817 | 3.5817 | -0.021 (-0.59%) | 778,279 |
| 6 Jun 2012 | CNY | 3.5487 | 3.6508 | 3.5487 | 3.6028 | 3.6028 | +0.018 (+0.50%) | 1,050,336 |
| 5 Jun 2012 | CNY | 3.6388 | 3.6809 | 3.5637 | 3.5847 | 3.5847 | -0.057 (-1.57%) | 1,367,714 |
| 4 Jun 2012 | CNY | 3.6899 | 3.6929 | 3.6058 | 3.6418 | 3.6418 | -0.102 (-2.73%) | 1,550,368 |
| 1 Jun 2012 | CNY | 3.7801 | 3.8131 | 3.738 | 3.744 | 3.744 | -0.015 (-0.40%) | 1,187,270 |
| 31 May 2012 | CNY | 3.6809 | 3.7921 | 3.6599 | 3.759 | 3.759 | +0.039 (+1.05%) | 1,902,135 |
| 30 May 2012 | CNY | 3.6899 | 3.744 | 3.6719 | 3.72 | 3.72 | +0.033 (+0.90%) | 1,342,032 |
| 29 May 2012 | CNY | 3.5757 | 3.723 | 3.5757 | 3.6869 | 3.6869 | +0.09 (+2.51%) | 1,977,740 |
