| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 4.6725 | 4.6725 | 4.575 | 4.625 | 4.625 | +0.015 (+0.33%) | 1,695,292 |
| 29 Jun 2012 | CNY | 4.5325 | 4.625 | 4.525 | 4.61 | 4.61 | +0.043 (+0.93%) | 1,423,592 |
| 28 Jun 2012 | CNY | 4.5575 | 4.5925 | 4.5375 | 4.5675 | 4.5675 | +0.003 (+0.05%) | 1,268,252 |
| 27 Jun 2012 | CNY | 4.635 | 4.685 | 4.525 | 4.565 | 4.565 | -0.08 (-1.72%) | 2,093,760 |
| 26 Jun 2012 | CNY | 4.61 | 4.665 | 4.47 | 4.645 | 4.645 | -0.007 (-0.16%) | 2,764,476 |
| 25 Jun 2012 | CNY | 4.74 | 4.8325 | 4.6325 | 4.6525 | 4.6525 | -0.125 (-2.62%) | 2,364,420 |
| 21 Jun 2012 | CNY | 4.725 | 4.7925 | 4.705 | 4.7775 | 4.7775 | -0.098 (-2%) | 3,884,200 |
| 20 Jun 2012 | CNY | 4.63 | 4.9975 | 4.63 | 4.875 | 4.875 | +0.333 (+7.32%) | 12,546,152 |
| 19 Jun 2012 | CNY | 4.575 | 4.595 | 4.5375 | 4.5425 | 4.5425 | -0.022 (-0.49%) | 2,473,696 |
| 18 Jun 2012 | CNY | 4.555 | 4.61 | 4.555 | 4.565 | 4.565 | +0.028 (+0.61%) | 1,337,436 |
| 15 Jun 2012 | CNY | 4.5125 | 4.5675 | 4.51 | 4.5375 | 4.5375 | +0.007 (+0.17%) | 1,816,488 |
| 14 Jun 2012 | CNY | 4.5 | 4.545 | 4.49 | 4.53 | 4.53 | +0.03 (+0.67%) | 3,919,800 |
| 13 Jun 2012 | CNY | 4.455 | 4.5375 | 4.455 | 4.5 | 4.5 | +0.043 (+0.95%) | 2,823,508 |
| 12 Jun 2012 | CNY | 4.4625 | 4.47 | 4.4375 | 4.4575 | 4.4575 | -0.037 (-0.83%) | 1,896,008 |
| 11 Jun 2012 | CNY | 4.425 | 4.53 | 4.4 | 4.495 | 4.495 | +0.083 (+1.87%) | 3,476,156 |
| 8 Jun 2012 | CNY | 4.6 | 4.6125 | 4.4 | 4.4125 | 4.4125 | -0.163 (-3.55%) | 4,963,792 |
| 7 Jun 2012 | CNY | 4.7725 | 4.775 | 4.525 | 4.575 | 4.575 | -0.15 (-3.17%) | 3,645,732 |
| 6 Jun 2012 | CNY | 4.72 | 4.7975 | 4.6875 | 4.725 | 4.725 | -0.028 (-0.58%) | 1,108,580 |
| 5 Jun 2012 | CNY | 4.7525 | 4.79 | 4.72 | 4.7525 | 4.7525 | 0.0 (0.0%) | 865,648 |
| 4 Jun 2012 | CNY | 4.8 | 4.81 | 4.7 | 4.7525 | 4.7525 | -0.13 (-2.66%) | 2,733,788 |
| 1 Jun 2012 | CNY | 4.9025 | 4.9625 | 4.8725 | 4.8825 | 4.8825 | -0.01 (-0.20%) | 1,671,116 |
| 31 May 2012 | CNY | 4.85 | 4.9425 | 4.8425 | 4.8925 | 4.8925 | +0.025 (+0.51%) | 2,267,780 |
| 30 May 2012 | CNY | 4.9 | 4.915 | 4.8525 | 4.8675 | 4.8675 | -0.025 (-0.51%) | 1,082,124 |
| 29 May 2012 | CNY | 4.845 | 4.925 | 4.815 | 4.8925 | 4.8925 | +0.08 (+1.66%) | 2,754,980 |
| 28 May 2012 | CNY | 4.72 | 4.835 | 4.675 | 4.8125 | 4.8125 | +0.083 (+1.74%) | 3,608,216 |
| 25 May 2012 | CNY | 4.77 | 4.77 | 4.7175 | 4.73 | 4.73 | -0.013 (-0.26%) | 3,153,988 |
| 24 May 2012 | CNY | 4.79 | 4.835 | 4.74 | 4.7425 | 4.7425 | -0.068 (-1.40%) | 1,538,400 |
| 23 May 2012 | CNY | 4.86 | 4.87 | 4.78 | 4.81 | 4.81 | -0.068 (-1.38%) | 1,372,752 |
| 22 May 2012 | CNY | 4.8925 | 4.915 | 4.86 | 4.8775 | 4.8775 | +0.028 (+0.57%) | 1,338,644 |
| 21 May 2012 | CNY | 4.7675 | 4.89 | 4.7675 | 4.85 | 4.85 | +0.062 (+1.31%) | 1,439,940 |
