| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | CNY | 3.3769 | 3.3962 | 3.2789 | 3.2789 | 3.2789 | -0.096 (-2.85%) | 3,409,494 |
| 27 Jun 2012 | CNY | 3.3808 | 3.575 | 3.3673 | 3.375 | 3.375 | -0.061 (-1.79%) | 4,565,178 |
| 26 Jun 2012 | CNY | 3.3462 | 3.475 | 3.2308 | 3.4365 | 3.4365 | -0.035 (-1.00%) | 6,399,432 |
| 21 Jun 2012 | CNY | 3.5192 | 3.575 | 3.4615 | 3.4712 | 3.4712 | -0.052 (-1.47%) | 5,614,762 |
| 20 Jun 2012 | CNY | 3.4981 | 3.5673 | 3.4981 | 3.5231 | 3.5231 | +0.023 (+0.66%) | 3,561,334 |
| 19 Jun 2012 | CNY | 3.5442 | 3.5519 | 3.4923 | 3.5 | 3.5 | -0.058 (-1.62%) | 5,169,866 |
| 18 Jun 2012 | CNY | 3.5385 | 3.5865 | 3.5096 | 3.5577 | 3.5577 | +0.023 (+0.65%) | 5,801,234 |
| 15 Jun 2012 | CNY | 3.5135 | 3.5481 | 3.4615 | 3.5346 | 3.5346 | +0.025 (+0.71%) | 4,902,913 |
| 14 Jun 2012 | CNY | 3.5115 | 3.5327 | 3.4692 | 3.5096 | 3.5096 | -0.01 (-0.27%) | 4,931,742 |
| 13 Jun 2012 | CNY | 3.4692 | 3.5327 | 3.4577 | 3.5192 | 3.5192 | +0.021 (+0.60%) | 6,285,401 |
| 12 Jun 2012 | CNY | 3.4423 | 3.5192 | 3.3692 | 3.4981 | 3.4981 | +0.037 (+1.06%) | 6,442,607 |
| 11 Jun 2012 | CNY | 3.3789 | 3.4731 | 3.3615 | 3.4615 | 3.4615 | +0.083 (+2.44%) | 3,599,523 |
| 8 Jun 2012 | CNY | 3.4808 | 3.4808 | 3.3654 | 3.3789 | 3.3789 | -0.071 (-2.06%) | 5,132,384 |
| 7 Jun 2012 | CNY | 3.5173 | 3.525 | 3.4365 | 3.45 | 3.45 | -0.079 (-2.24%) | 11,453,868 |
| 6 Jun 2012 | CNY | 3.35 | 3.5539 | 3.325 | 3.5289 | 3.5289 | +0.179 (+5.34%) | 12,107,924 |
| 5 Jun 2012 | CNY | 3.3462 | 3.3712 | 3.2789 | 3.35 | 3.35 | +0.031 (+0.93%) | 3,179,831 |
| 4 Jun 2012 | CNY | 3.4231 | 3.4231 | 3.3135 | 3.3192 | 3.3192 | -0.146 (-4.22%) | 3,440,320 |
| 1 Jun 2012 | CNY | 3.4769 | 3.5308 | 3.4385 | 3.4654 | 3.4654 | -0.023 (-0.66%) | 2,859,012 |
| 31 May 2012 | CNY | 3.425 | 3.5192 | 3.4019 | 3.4885 | 3.4885 | +0.042 (+1.23%) | 5,048,997 |
| 30 May 2012 | CNY | 3.4212 | 3.4942 | 3.4212 | 3.4462 | 3.4462 | +0.012 (+0.34%) | 3,167,413 |
| 29 May 2012 | CNY | 3.3885 | 3.4596 | 3.3365 | 3.4346 | 3.4346 | +0.056 (+1.65%) | 3,681,184 |
| 28 May 2012 | CNY | 3.3654 | 3.3962 | 3.2712 | 3.3789 | 3.3789 | -0.021 (-0.62%) | 3,640,712 |
| 25 May 2012 | CNY | 3.5058 | 3.5077 | 3.3904 | 3.4 | 3.4 | -0.102 (-2.91%) | 3,256,286 |
| 24 May 2012 | CNY | 3.5019 | 3.5539 | 3.4846 | 3.5019 | 3.5019 | -0.019 (-0.55%) | 2,846,620 |
| 23 May 2012 | CNY | 3.5289 | 3.55 | 3.4212 | 3.5212 | 3.5212 | -0.019 (-0.54%) | 5,350,269 |
| 22 May 2012 | CNY | 3.5192 | 3.5481 | 3.5039 | 3.5404 | 3.5404 | +0.04 (+1.15%) | 2,695,414 |
| 21 May 2012 | CNY | 3.5635 | 3.6 | 3.4846 | 3.5 | 3.5 | -0.06 (-1.67%) | 4,046,286 |
| 18 May 2012 | CNY | 3.6192 | 3.6192 | 3.5481 | 3.5596 | 3.5596 | -0.092 (-2.53%) | 4,281,794 |
| 17 May 2012 | CNY | 3.5923 | 3.6673 | 3.5404 | 3.6519 | 3.6519 | +0.071 (+1.99%) | 4,670,224 |
| 16 May 2012 | CNY | 3.5962 | 3.6192 | 3.5577 | 3.5808 | 3.5808 | -0.015 (-0.43%) | 3,313,148 |
