| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | CNY | 3.2038 | 3.2354 | 3.1722 | 3.1722 | 3.1722 | -0.071 (-2.19%) | 6,071,472 |
| 6 Jul 2012 | CNY | 3.2038 | 3.2433 | 3.117 | 3.2433 | 3.2433 | +0.058 (+1.82%) | 8,036,609 |
| 5 Jul 2012 | CNY | 3.2748 | 3.2748 | 3.1775 | 3.1854 | 3.1854 | -0.1 (-3.04%) | 8,737,670 |
| 4 Jul 2012 | CNY | 3.3827 | 3.3827 | 3.2722 | 3.2853 | 3.2853 | -0.063 (-1.89%) | 9,966,372 |
| 3 Jul 2012 | CNY | 3.4116 | 3.4511 | 3.3432 | 3.3485 | 3.3485 | -0.063 (-1.85%) | 7,019,425 |
| 2 Jul 2012 | CNY | 3.4169 | 3.4432 | 3.3932 | 3.4116 | 3.4116 | +0.026 (+0.78%) | 7,019,730 |
| 29 Jun 2012 | CNY | 3.4011 | 3.4063 | 3.2617 | 3.3853 | 3.3853 | -0.013 (-0.39%) | 9,018,920 |
| 28 Jun 2012 | CNY | 3.4589 | 3.4852 | 3.3984 | 3.3984 | 3.3984 | -0.066 (-1.90%) | 4,141,625 |
| 27 Jun 2012 | CNY | 3.4774 | 3.5194 | 3.4511 | 3.4642 | 3.4642 | -0.013 (-0.38%) | 5,519,663 |
| 26 Jun 2012 | CNY | 3.4668 | 3.4958 | 3.3958 | 3.4774 | 3.4774 | -0.005 (-0.15%) | 5,289,167 |
| 25 Jun 2012 | CNY | 3.5142 | 3.5247 | 3.3932 | 3.4826 | 3.4826 | -0.037 (-1.05%) | 12,084,841 |
| 21 Jun 2012 | CNY | 3.5642 | 3.5799 | 3.5115 | 3.5194 | 3.5194 | -0.045 (-1.26%) | 8,756,557 |
| 20 Jun 2012 | CNY | 3.5589 | 3.572 | 3.5352 | 3.5642 | 3.5642 | -0.003 (-0.07%) | 8,918,656 |
| 19 Jun 2012 | CNY | 3.6036 | 3.651 | 3.501 | 3.5668 | 3.5668 | -0.166 (-4.44%) | 24,414,736 |
| 18 Jun 2012 | CNY | 3.7325 | 3.7325 | 3.7325 | 3.7325 | 3.7325 | 0.0 (0.0%) | 0 |
| 15 Jun 2012 | CNY | 3.693 | 3.7509 | 3.6562 | 3.7325 | 3.7325 | +0.032 (+0.85%) | 9,488,123 |
| 14 Jun 2012 | CNY | 3.743 | 3.8009 | 3.693 | 3.7009 | 3.7009 | -0.055 (-1.47%) | 12,778,105 |
| 13 Jun 2012 | CNY | 3.7351 | 3.7614 | 3.6641 | 3.7562 | 3.7562 | +0.034 (+0.92%) | 12,372,531 |
| 12 Jun 2012 | CNY | 3.7036 | 3.7746 | 3.6904 | 3.722 | 3.722 | -0.024 (-0.63%) | 13,105,420 |
| 11 Jun 2012 | CNY | 3.6089 | 3.7457 | 3.5852 | 3.7457 | 3.7457 | +0.063 (+1.72%) | 17,611,018 |
| 8 Jun 2012 | CNY | 3.6247 | 3.814 | 3.5826 | 3.6825 | 3.6825 | +0.113 (+3.17%) | 22,671,077 |
| 7 Jun 2012 | CNY | 3.6378 | 3.6562 | 3.5457 | 3.5694 | 3.5694 | -0.024 (-0.66%) | 8,168,169 |
| 6 Jun 2012 | CNY | 3.5773 | 3.6667 | 3.5563 | 3.5931 | 3.5931 | +0.016 (+0.44%) | 5,344,889 |
| 5 Jun 2012 | CNY | 3.6536 | 3.6694 | 3.5536 | 3.5773 | 3.5773 | -0.079 (-2.16%) | 10,915,843 |
| 4 Jun 2012 | CNY | 3.6299 | 3.914 | 3.5379 | 3.6562 | 3.6562 | -0.045 (-1.21%) | 26,862,574 |
| 1 Jun 2012 | CNY | 3.722 | 3.7562 | 3.6746 | 3.7009 | 3.7009 | -0.018 (-0.49%) | 10,241,591 |
| 31 May 2012 | CNY | 3.6457 | 3.7851 | 3.6168 | 3.7193 | 3.7193 | +0.079 (+2.17%) | 17,991,785 |
| 30 May 2012 | CNY | 3.5957 | 3.6746 | 3.5905 | 3.6404 | 3.6404 | +0.018 (+0.51%) | 6,916,090 |
| 29 May 2012 | CNY | 3.5431 | 3.651 | 3.5115 | 3.622 | 3.622 | +0.079 (+2.23%) | 9,738,864 |
| 28 May 2012 | CNY | 3.5642 | 3.5668 | 3.4195 | 3.5431 | 3.5431 | -0.008 (-0.22%) | 5,477,076 |
