| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | CNY | 3.24 | 3.2667 | 3.11 | 3.13 | 3.13 | -0.133 (-4.08%) | 2,848,602 |
| 6 Jul 2012 | CNY | 3.2067 | 3.28 | 3.1767 | 3.2633 | 3.2633 | +0.053 (+1.66%) | 3,185,136 |
| 5 Jul 2012 | CNY | 3.3433 | 3.3433 | 3.21 | 3.21 | 3.21 | -0.143 (-4.27%) | 4,269,930 |
| 4 Jul 2012 | CNY | 3.37 | 3.4067 | 3.34 | 3.3533 | 3.3533 | -0.023 (-0.69%) | 2,750,736 |
| 3 Jul 2012 | CNY | 3.4233 | 3.4567 | 3.3667 | 3.3767 | 3.3767 | -0.05 (-1.46%) | 3,672,555 |
| 2 Jul 2012 | CNY | 3.4167 | 3.4733 | 3.3667 | 3.4267 | 3.4267 | +0.023 (+0.69%) | 4,085,256 |
| 29 Jun 2012 | CNY | 3.35 | 3.42 | 3.3 | 3.4033 | 3.4033 | +0.017 (+0.49%) | 4,281,363 |
| 28 Jun 2012 | CNY | 3.5333 | 3.56 | 3.35 | 3.3867 | 3.3867 | -0.147 (-4.15%) | 7,571,583 |
| 27 Jun 2012 | CNY | 3.66 | 3.6933 | 3.5033 | 3.5333 | 3.5333 | -0.143 (-3.90%) | 8,004,357 |
| 26 Jun 2012 | CNY | 3.7667 | 3.7967 | 3.6733 | 3.6767 | 3.6767 | -0.117 (-3.07%) | 7,469,820 |
| 25 Jun 2012 | CNY | 3.9267 | 3.95 | 3.75 | 3.7933 | 3.7933 | -0.24 (-5.95%) | 11,865,984 |
| 21 Jun 2012 | CNY | 3.9667 | 4.0967 | 3.8767 | 4.0333 | 4.0333 | 0.0 (0.0%) | 26,748,330 |
| 20 Jun 2012 | CNY | 4.0533 | 4.1367 | 4.02 | 4.0333 | 4.0333 | -0.063 (-1.55%) | 12,623,196 |
| 19 Jun 2012 | CNY | 3.75 | 4.0967 | 3.7 | 4.0967 | 4.0967 | +0.373 (+10.03%) | 9,077,166 |
| 18 Jun 2012 | CNY | 3.7233 | 3.76 | 3.71 | 3.7233 | 3.7233 | +0.023 (+0.63%) | 881,385 |
| 15 Jun 2012 | CNY | 3.7267 | 3.75 | 3.6467 | 3.7 | 3.7 | -0.023 (-0.63%) | 918,234 |
| 14 Jun 2012 | CNY | 3.7167 | 3.7633 | 3.7 | 3.7233 | 3.7233 | +0.01 (+0.27%) | 1,308,021 |
| 13 Jun 2012 | CNY | 3.64 | 3.7267 | 3.64 | 3.7133 | 3.7133 | +0.053 (+1.46%) | 871,950 |
| 12 Jun 2012 | CNY | 3.6667 | 3.7 | 3.65 | 3.66 | 3.66 | -0.047 (-1.26%) | 672,138 |
| 11 Jun 2012 | CNY | 3.62 | 3.7167 | 3.62 | 3.7067 | 3.7067 | +0.057 (+1.55%) | 598,374 |
| 8 Jun 2012 | CNY | 3.7 | 3.71 | 3.6333 | 3.65 | 3.65 | -0.013 (-0.36%) | 756,183 |
| 7 Jun 2012 | CNY | 3.7267 | 3.73 | 3.6633 | 3.6633 | 3.6633 | -0.02 (-0.54%) | 752,400 |
| 6 Jun 2012 | CNY | 3.6833 | 3.6833 | 3.6833 | 3.6833 | 3.6833 | 0.0 (0.0%) | 0 |
| 5 Jun 2012 | CNY | 3.7033 | 3.73 | 3.67 | 3.6833 | 3.6833 | -0.02 (-0.54%) | 1,200,063 |
| 4 Jun 2012 | CNY | 3.8 | 3.81 | 3.6667 | 3.7033 | 3.7033 | -0.17 (-4.39%) | 1,888,476 |
| 1 Jun 2012 | CNY | 3.88 | 3.93 | 3.8233 | 3.8733 | 3.8733 | +0.007 (+0.17%) | 1,388,421 |
| 31 May 2012 | CNY | 3.8633 | 3.94 | 3.8333 | 3.8667 | 3.8667 | -0.027 (-0.68%) | 1,766,958 |
| 30 May 2012 | CNY | 3.8067 | 3.9667 | 3.8 | 3.8933 | 3.8933 | +0.073 (+1.92%) | 3,880,917 |
| 29 May 2012 | CNY | 3.74 | 3.8333 | 3.74 | 3.82 | 3.82 | +0.053 (+1.42%) | 2,299,071 |
| 28 May 2012 | CNY | 3.69 | 3.7933 | 3.6033 | 3.7667 | 3.7667 | +0.07 (+1.89%) | 1,639,317 |
