| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2012 | CNY | 4.83 | 4.85 | 4.735 | 4.79 | 4.79 | -0.065 (-1.34%) | 2,346,820 |
| 20 Jun 2012 | CNY | 4.94 | 4.975 | 4.84 | 4.855 | 4.855 | -0.105 (-2.12%) | 3,138,224 |
| 19 Jun 2012 | CNY | 4.895 | 5.05 | 4.87 | 4.96 | 4.96 | +0.04 (+0.81%) | 7,005,708 |
| 18 Jun 2012 | CNY | 4.825 | 4.95 | 4.825 | 4.92 | 4.92 | +0.08 (+1.65%) | 3,559,834 |
| 15 Jun 2012 | CNY | 4.88 | 4.99 | 4.815 | 4.84 | 4.84 | +0.01 (+0.21%) | 3,471,040 |
| 14 Jun 2012 | CNY | 4.82 | 4.875 | 4.75 | 4.83 | 4.83 | -0.005 (-0.10%) | 2,292,500 |
| 13 Jun 2012 | CNY | 4.755 | 4.835 | 4.735 | 4.835 | 4.835 | +0.08 (+1.68%) | 2,310,448 |
| 12 Jun 2012 | CNY | 4.665 | 4.895 | 4.655 | 4.755 | 4.755 | +0.06 (+1.28%) | 3,087,122 |
| 11 Jun 2012 | CNY | 4.6 | 4.7 | 4.6 | 4.695 | 4.695 | +0.095 (+2.07%) | 1,107,084 |
| 8 Jun 2012 | CNY | 4.705 | 4.705 | 4.6 | 4.6 | 4.6 | -0.045 (-0.97%) | 815,130 |
| 7 Jun 2012 | CNY | 4.725 | 4.745 | 4.63 | 4.645 | 4.645 | -0.035 (-0.75%) | 1,095,402 |
| 6 Jun 2012 | CNY | 4.67 | 4.715 | 4.65 | 4.68 | 4.68 | +0.02 (+0.43%) | 1,516,254 |
| 5 Jun 2012 | CNY | 4.605 | 4.72 | 4.605 | 4.66 | 4.66 | +0.03 (+0.65%) | 1,601,234 |
| 4 Jun 2012 | CNY | 4.68 | 4.72 | 4.625 | 4.63 | 4.63 | -0.125 (-2.63%) | 1,842,612 |
| 1 Jun 2012 | CNY | 4.84 | 4.84 | 4.755 | 4.755 | 4.755 | -0.04 (-0.83%) | 1,436,798 |
| 31 May 2012 | CNY | 4.75 | 4.84 | 4.72 | 4.795 | 4.795 | 0.0 (0.0%) | 1,589,004 |
| 30 May 2012 | CNY | 4.82 | 4.84 | 4.76 | 4.795 | 4.795 | +0.02 (+0.42%) | 2,305,710 |
| 29 May 2012 | CNY | 4.7 | 4.78 | 4.665 | 4.775 | 4.775 | +0.07 (+1.49%) | 2,237,210 |
| 28 May 2012 | CNY | 4.63 | 4.75 | 4.56 | 4.705 | 4.705 | +0.06 (+1.29%) | 1,921,980 |
| 25 May 2012 | CNY | 4.79 | 4.845 | 4.615 | 4.645 | 4.645 | -0.2 (-4.13%) | 3,519,558 |
| 24 May 2012 | CNY | 4.9 | 4.91 | 4.815 | 4.845 | 4.845 | -0.1 (-2.02%) | 2,507,500 |
| 23 May 2012 | CNY | 4.88 | 4.97 | 4.815 | 4.945 | 4.945 | +0.045 (+0.92%) | 4,156,746 |
| 22 May 2012 | CNY | 4.935 | 4.975 | 4.855 | 4.9 | 4.9 | +0.05 (+1.03%) | 3,140,994 |
| 21 May 2012 | CNY | 4.795 | 4.905 | 4.775 | 4.85 | 4.85 | +0.035 (+0.73%) | 2,086,756 |
| 18 May 2012 | CNY | 4.83 | 4.875 | 4.775 | 4.815 | 4.815 | -0.05 (-1.03%) | 2,743,030 |
| 17 May 2012 | CNY | 4.82 | 4.885 | 4.79 | 4.865 | 4.865 | +0.05 (+1.04%) | 3,360,280 |
| 16 May 2012 | CNY | 4.925 | 5.035 | 4.815 | 4.815 | 4.815 | -0.145 (-2.92%) | 3,441,710 |
| 15 May 2012 | CNY | 4.925 | 4.98 | 4.775 | 4.96 | 4.96 | -0.015 (-0.30%) | 4,156,586 |
| 14 May 2012 | CNY | 5.105 | 5.14 | 4.95 | 4.975 | 4.975 | -0.12 (-2.36%) | 7,021,816 |
| 11 May 2012 | CNY | 5.125 | 5.22 | 5.065 | 5.095 | 5.095 | -0.105 (-2.02%) | 8,490,002 |
