| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2012 | CNY | 4.4237 | 4.4444 | 4.2667 | 4.4178 | 4.4178 | +0.033 (+0.74%) | 2,653,634 |
| 5 Jul 2012 | CNY | 4.4948 | 4.4948 | 4.3556 | 4.3852 | 4.3852 | -0.11 (-2.44%) | 1,657,233 |
| 4 Jul 2012 | CNY | 4.4889 | 4.5541 | 4.4593 | 4.4948 | 4.4948 | +0.006 (+0.13%) | 1,705,478 |
| 3 Jul 2012 | CNY | 4.4682 | 4.5482 | 4.4474 | 4.4889 | 4.4889 | +0.018 (+0.40%) | 2,289,856 |
| 2 Jul 2012 | CNY | 4.4474 | 4.5037 | 4.4326 | 4.4711 | 4.4711 | +0.053 (+1.21%) | 2,128,356 |
| 29 Jun 2012 | CNY | 4.3289 | 4.4237 | 4.2993 | 4.4178 | 4.4178 | +0.062 (+1.43%) | 1,727,028 |
| 28 Jun 2012 | CNY | 4.4474 | 4.4593 | 4.3556 | 4.3556 | 4.3556 | -0.059 (-1.34%) | 1,462,890 |
| 27 Jun 2012 | CNY | 4.4444 | 4.4948 | 4.3941 | 4.4148 | 4.4148 | -0.042 (-0.93%) | 2,176,129 |
| 26 Jun 2012 | CNY | 4.6904 | 4.6904 | 4.4119 | 4.4563 | 4.4563 | -0.261 (-5.53%) | 4,495,651 |
| 25 Jun 2012 | CNY | 4.7852 | 4.8267 | 4.7141 | 4.717 | 4.717 | -0.086 (-1.79%) | 1,857,897 |
| 21 Jun 2012 | CNY | 4.8326 | 4.8504 | 4.717 | 4.803 | 4.803 | -0.035 (-0.73%) | 3,004,772 |
| 20 Jun 2012 | CNY | 4.8593 | 4.8593 | 4.7882 | 4.8385 | 4.8385 | +0.006 (+0.12%) | 3,598,695 |
| 19 Jun 2012 | CNY | 4.9185 | 4.9185 | 4.7882 | 4.8326 | 4.8326 | -0.056 (-1.15%) | 2,866,306 |
| 18 Jun 2012 | CNY | 4.8237 | 4.8948 | 4.7556 | 4.8889 | 4.8889 | +0.139 (+2.93%) | 5,045,058 |
| 15 Jun 2012 | CNY | 4.7852 | 4.8148 | 4.6756 | 4.7496 | 4.7496 | -0.033 (-0.68%) | 2,654,640 |
| 14 Jun 2012 | CNY | 4.8 | 4.8741 | 4.7467 | 4.7822 | 4.7822 | -0.038 (-0.80%) | 3,490,573 |
| 13 Jun 2012 | CNY | 4.7407 | 4.8296 | 4.7407 | 4.8207 | 4.8207 | +0.053 (+1.12%) | 4,441,101 |
| 12 Jun 2012 | CNY | 4.8296 | 4.8296 | 4.6548 | 4.7674 | 4.7674 | +0.136 (+2.94%) | 4,638,387 |
| 8 Jun 2012 | CNY | 4.6756 | 4.6963 | 4.5956 | 4.6311 | 4.6311 | +0.012 (+0.26%) | 2,847,106 |
| 7 Jun 2012 | CNY | 4.7852 | 4.7852 | 4.5719 | 4.6193 | 4.6193 | -0.071 (-1.52%) | 3,529,571 |
| 6 Jun 2012 | CNY | 4.637 | 4.7407 | 4.6252 | 4.6904 | 4.6904 | +0.065 (+1.41%) | 3,416,883 |
| 5 Jun 2012 | CNY | 4.6252 | 4.6933 | 4.5541 | 4.6252 | 4.6252 | 0.0 (0.0%) | 1,797,207 |
| 4 Jun 2012 | CNY | 4.7052 | 4.7585 | 4.6163 | 4.6252 | 4.6252 | -0.219 (-4.52%) | 2,458,694 |
| 1 Jun 2012 | CNY | 4.8267 | 4.877 | 4.7793 | 4.8444 | 4.8444 | +0.018 (+0.37%) | 3,084,358 |
| 31 May 2012 | CNY | 4.7615 | 4.8741 | 4.717 | 4.8267 | 4.8267 | +0.027 (+0.56%) | 3,533,297 |
| 30 May 2012 | CNY | 4.8207 | 4.8622 | 4.7763 | 4.8 | 4.8 | -0.018 (-0.37%) | 2,639,563 |
| 29 May 2012 | CNY | 4.723 | 4.8948 | 4.7082 | 4.8178 | 4.8178 | +0.083 (+1.75%) | 4,757,994 |
| 28 May 2012 | CNY | 4.5333 | 4.7348 | 4.4622 | 4.7348 | 4.7348 | +0.202 (+4.44%) | 3,667,420 |
| 25 May 2012 | CNY | 4.6667 | 4.6844 | 4.5274 | 4.5333 | 4.5333 | -0.13 (-2.80%) | 2,811,543 |
| 24 May 2012 | CNY | 4.7289 | 4.7289 | 4.64 | 4.6637 | 4.6637 | -0.08 (-1.69%) | 3,040,375 |
