| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | CNY | 3.9533 | 3.9633 | 3.8533 | 3.8533 | 3.8533 | -0.12 (-3.02%) | 1,271,697 |
| 6 Jul 2012 | CNY | 3.9 | 3.98 | 3.8467 | 3.9733 | 3.9733 | +0.073 (+1.88%) | 1,546,302 |
| 5 Jul 2012 | CNY | 4.0167 | 4.04 | 3.8933 | 3.9 | 3.9 | -0.13 (-3.23%) | 1,903,290 |
| 4 Jul 2012 | CNY | 4.0233 | 4.03 | 3.9833 | 4.03 | 4.03 | +0.04 (+1.00%) | 1,432,050 |
| 3 Jul 2012 | CNY | 3.9867 | 4.0333 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 2,281,152 |
| 2 Jul 2012 | CNY | 4.0167 | 4.0333 | 3.9667 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,579,404 |
| 29 Jun 2012 | CNY | 3.8667 | 3.9833 | 3.8667 | 3.98 | 3.98 | +0.067 (+1.70%) | 1,255,257 |
| 28 Jun 2012 | CNY | 3.9767 | 3.9767 | 3.9133 | 3.9133 | 3.9133 | -0.013 (-0.34%) | 1,097,712 |
| 27 Jun 2012 | CNY | 3.95 | 3.9833 | 3.9 | 3.9267 | 3.9267 | -0.01 (-0.25%) | 1,558,974 |
| 26 Jun 2012 | CNY | 3.9367 | 3.9367 | 3.9367 | 3.9367 | 3.9367 | 0.0 (0.0%) | 0 |
| 25 Jun 2012 | CNY | 4.09 | 4.09 | 3.9333 | 3.9367 | 3.9367 | -0.15 (-3.67%) | 2,610,774 |
| 21 Jun 2012 | CNY | 4.2333 | 4.25 | 4.0667 | 4.0867 | 4.0867 | -0.137 (-3.23%) | 3,099,390 |
| 20 Jun 2012 | CNY | 4.1933 | 4.29 | 4.1633 | 4.2233 | 4.2233 | +0.057 (+1.36%) | 4,028,961 |
| 19 Jun 2012 | CNY | 4.1033 | 4.2 | 4.0933 | 4.1667 | 4.1667 | +0.043 (+1.05%) | 3,202,848 |
| 18 Jun 2012 | CNY | 4.15 | 4.1667 | 4.0733 | 4.1233 | 4.1233 | +0.023 (+0.57%) | 2,045,745 |
| 15 Jun 2012 | CNY | 4.1533 | 4.1933 | 4.0367 | 4.1 | 4.1 | -0.067 (-1.60%) | 2,044,692 |
| 14 Jun 2012 | CNY | 4.1667 | 4.21 | 4.14 | 4.1667 | 4.1667 | 0.0 (0.0%) | 2,425,002 |
| 13 Jun 2012 | CNY | 4.1567 | 4.17 | 4.0667 | 4.1667 | 4.1667 | +0.06 (+1.46%) | 2,140,785 |
| 12 Jun 2012 | CNY | 4.14 | 4.2 | 4.08 | 4.1067 | 4.1067 | -0.087 (-2.07%) | 2,530,815 |
| 11 Jun 2012 | CNY | 4.07 | 4.1933 | 3.9933 | 4.1933 | 4.1933 | +0.1 (+2.44%) | 4,178,994 |
| 8 Jun 2012 | CNY | 4.06 | 4.1267 | 4.0267 | 4.0933 | 4.0933 | +0.057 (+1.40%) | 2,130,924 |
| 7 Jun 2012 | CNY | 4.1167 | 4.1567 | 4 | 4.0367 | 4.0367 | 0.0 (0.0%) | 1,937,883 |
| 6 Jun 2012 | CNY | 4.0867 | 4.1167 | 4.0167 | 4.0367 | 4.0367 | -0.01 (-0.25%) | 1,866,534 |
| 5 Jun 2012 | CNY | 4.07 | 4.0933 | 3.9967 | 4.0467 | 4.0467 | +0.01 (+0.25%) | 1,913,721 |
| 4 Jun 2012 | CNY | 4.1667 | 4.1967 | 4.0367 | 4.0367 | 4.0367 | -0.24 (-5.61%) | 3,512,196 |
| 1 Jun 2012 | CNY | 4.36 | 4.3633 | 4.25 | 4.2767 | 4.2767 | -0.08 (-1.84%) | 2,783,343 |
| 31 May 2012 | CNY | 4.25 | 4.3933 | 4.2133 | 4.3567 | 4.3567 | +0.077 (+1.79%) | 2,876,241 |
| 30 May 2012 | CNY | 4.2333 | 4.3067 | 4.2333 | 4.28 | 4.28 | +0.003 (+0.08%) | 1,622,517 |
| 29 May 2012 | CNY | 4.2 | 4.3267 | 4.1733 | 4.2767 | 4.2767 | +0.037 (+0.87%) | 3,075,411 |
| 28 May 2012 | CNY | 4.1867 | 4.24 | 3.9733 | 4.24 | 4.24 | +0.053 (+1.27%) | 4,628,235 |
