| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | CNY | 4.4489 | 4.4667 | 4.3956 | 4.4044 | 4.4044 | -0.062 (-1.39%) | 1,140,187 |
| 9 Jul 2012 | CNY | 4.5956 | 4.6444 | 4.44 | 4.4667 | 4.4667 | -0.155 (-3.36%) | 1,418,150 |
| 6 Jul 2012 | CNY | 4.5778 | 4.6311 | 4.5067 | 4.6222 | 4.6222 | +0.053 (+1.17%) | 1,771,049 |
| 5 Jul 2012 | CNY | 4.7644 | 4.7644 | 4.56 | 4.5689 | 4.5689 | -0.204 (-4.28%) | 2,312,329 |
| 4 Jul 2012 | CNY | 4.8889 | 4.8889 | 4.7644 | 4.7733 | 4.7733 | -0.076 (-1.56%) | 1,417,457 |
| 3 Jul 2012 | CNY | 4.9289 | 4.9778 | 4.8222 | 4.8489 | 4.8489 | -0.084 (-1.71%) | 1,693,332 |
| 2 Jul 2012 | CNY | 4.9867 | 5.0222 | 4.9111 | 4.9333 | 4.9333 | -0.04 (-0.80%) | 1,589,377 |
| 29 Jun 2012 | CNY | 4.9689 | 5.0133 | 4.8089 | 4.9733 | 4.9733 | +0.004 (+0.09%) | 1,525,320 |
| 28 Jun 2012 | CNY | 5.1422 | 5.1422 | 4.9689 | 4.9689 | 4.9689 | -0.138 (-2.70%) | 1,721,925 |
| 27 Jun 2012 | CNY | 5.1422 | 5.1778 | 5.1022 | 5.1067 | 5.1067 | -0.027 (-0.52%) | 1,211,571 |
| 26 Jun 2012 | CNY | 5.1867 | 5.1867 | 5.08 | 5.1333 | 5.1333 | +0.035 (+0.70%) | 1,158,538 |
| 25 Jun 2012 | CNY | 5.2 | 5.2711 | 5.0889 | 5.0978 | 5.0978 | -0.138 (-2.63%) | 1,725,734 |
| 21 Jun 2012 | CNY | 5.36 | 5.3867 | 5.2222 | 5.2356 | 5.2356 | -0.138 (-2.56%) | 2,261,522 |
| 20 Jun 2012 | CNY | 5.4444 | 5.4889 | 5.3733 | 5.3733 | 5.3733 | -0.044 (-0.82%) | 2,605,241 |
| 19 Jun 2012 | CNY | 5.3822 | 5.4533 | 5.3511 | 5.4178 | 5.4178 | +0.044 (+0.83%) | 3,687,594 |
| 18 Jun 2012 | CNY | 5.3111 | 5.4 | 5.3111 | 5.3733 | 5.3733 | +0.071 (+1.34%) | 2,233,615 |
| 15 Jun 2012 | CNY | 5.36 | 5.4133 | 5.2756 | 5.3022 | 5.3022 | -0.058 (-1.08%) | 2,372,863 |
| 14 Jun 2012 | CNY | 5.3289 | 5.4533 | 5.3244 | 5.36 | 5.36 | +0.009 (+0.17%) | 3,803,312 |
| 13 Jun 2012 | CNY | 5.3333 | 5.3644 | 5.2756 | 5.3511 | 5.3511 | +0.027 (+0.50%) | 2,418,367 |
| 12 Jun 2012 | CNY | 5.2667 | 5.3689 | 5.2667 | 5.3244 | 5.3244 | 0.0 (0.0%) | 2,345,755 |
| 11 Jun 2012 | CNY | 5.3378 | 5.3689 | 5.2667 | 5.3244 | 5.3244 | -0.031 (-0.58%) | 4,498,470 |
| 8 Jun 2012 | CNY | 5.2222 | 5.3733 | 5.1067 | 5.3556 | 5.3556 | +0.178 (+3.43%) | 5,230,397 |
| 7 Jun 2012 | CNY | 5.2844 | 5.3111 | 5.1689 | 5.1778 | 5.1778 | -0.107 (-2.02%) | 1,549,379 |
| 6 Jun 2012 | CNY | 5.1867 | 5.3244 | 5.12 | 5.2844 | 5.2844 | +0.151 (+2.94%) | 2,042,579 |
| 5 Jun 2012 | CNY | 5.1556 | 5.2311 | 5.12 | 5.1333 | 5.1333 | -0.022 (-0.43%) | 1,102,032 |
| 4 Jun 2012 | CNY | 5.2533 | 5.2889 | 5.1156 | 5.1556 | 5.1556 | -0.182 (-3.41%) | 2,254,493 |
| 1 Jun 2012 | CNY | 5.3956 | 5.4356 | 5.3378 | 5.3378 | 5.3378 | -0.084 (-1.56%) | 2,381,595 |
| 31 May 2012 | CNY | 5.3156 | 5.5022 | 5.2933 | 5.4222 | 5.4222 | +0.098 (+1.84%) | 3,866,361 |
| 30 May 2012 | CNY | 5.2978 | 5.3689 | 5.2756 | 5.3244 | 5.3244 | +0.027 (+0.50%) | 1,722,015 |
| 29 May 2012 | CNY | 5.1911 | 5.32 | 5.1778 | 5.2978 | 5.2978 | +0.107 (+2.06%) | 2,143,849 |
