| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | CNY | 5.1997 | 5.3452 | 5.1775 | 5.2022 | 5.2022 | +0.02 (+0.38%) | 4,464,881 |
| 27 Jun 2012 | CNY | 5.1282 | 5.2761 | 5.0789 | 5.1825 | 5.1825 | +0.054 (+1.06%) | 5,951,109 |
| 26 Jun 2012 | CNY | 5.1898 | 5.2367 | 5.0468 | 5.1282 | 5.1282 | -0.096 (-1.84%) | 5,970,975 |
| 25 Jun 2012 | CNY | 5.2293 | 5.4241 | 5.212 | 5.2244 | 5.2244 | -0.029 (-0.56%) | 4,911,025 |
| 21 Jun 2012 | CNY | 5.3033 | 5.3452 | 5.2367 | 5.2539 | 5.2539 | -0.042 (-0.79%) | 3,383,324 |
| 20 Jun 2012 | CNY | 5.4241 | 5.5054 | 5.2638 | 5.2959 | 5.2959 | -0.128 (-2.36%) | 6,125,882 |
| 19 Jun 2012 | CNY | 5.4043 | 5.535 | 5.3698 | 5.4241 | 5.4241 | +0.02 (+0.37%) | 8,363,845 |
| 18 Jun 2012 | CNY | 5.4586 | 5.572 | 5.3254 | 5.4043 | 5.4043 | -0.017 (-0.32%) | 5,361,293 |
| 15 Jun 2012 | CNY | 5.3304 | 5.535 | 5.3304 | 5.4216 | 5.4216 | +0.022 (+0.41%) | 8,934,666 |
| 14 Jun 2012 | CNY | 5.3254 | 5.5252 | 5.3131 | 5.3994 | 5.3994 | +0.103 (+1.95%) | 11,976,341 |
| 13 Jun 2012 | CNY | 5.0986 | 5.3279 | 5.0986 | 5.2959 | 5.2959 | +0.178 (+3.47%) | 8,610,989 |
| 12 Jun 2012 | CNY | 5.0419 | 5.1751 | 4.9926 | 5.1183 | 5.1183 | +0.076 (+1.52%) | 5,642,074 |
| 11 Jun 2012 | CNY | 5.0049 | 5.0666 | 4.9556 | 5.0419 | 5.0419 | +0.039 (+0.79%) | 4,335,681 |
| 8 Jun 2012 | CNY | 5.037 | 5.1011 | 4.9063 | 5.0025 | 5.0025 | -0.012 (-0.25%) | 2,319,135 |
| 7 Jun 2012 | CNY | 5.1183 | 5.1775 | 5.0049 | 5.0148 | 5.0148 | -0.067 (-1.31%) | 3,792,725 |
| 6 Jun 2012 | CNY | 5.0937 | 5.1751 | 5.037 | 5.0814 | 5.0814 | +0.003 (+0.05%) | 3,936,011 |
| 5 Jun 2012 | CNY | 4.8521 | 5.0789 | 4.8521 | 5.0789 | 5.0789 | +0.227 (+4.67%) | 7,210,639 |
| 4 Jun 2012 | CNY | 4.9433 | 5.0025 | 4.8348 | 4.8521 | 4.8521 | -0.133 (-2.67%) | 2,992,894 |
| 1 Jun 2012 | CNY | 4.8743 | 5.0074 | 4.8743 | 4.9852 | 4.9852 | +0.111 (+2.28%) | 2,103,409 |
| 31 May 2012 | CNY | 4.857 | 4.926 | 4.857 | 4.8743 | 4.8743 | +0.035 (+0.71%) | 1,038,242 |
| 30 May 2012 | CNY | 4.894 | 4.9926 | 4.8324 | 4.8397 | 4.8397 | -0.047 (-0.96%) | 1,864,328 |
| 29 May 2012 | CNY | 4.8792 | 4.931 | 4.7732 | 4.8866 | 4.8866 | +0.02 (+0.40%) | 1,357,855 |
| 28 May 2012 | CNY | 4.7535 | 4.8915 | 4.7362 | 4.8669 | 4.8669 | -0.025 (-0.50%) | 2,103,749 |
| 25 May 2012 | CNY | 4.9063 | 4.926 | 4.7288 | 4.8915 | 4.8915 | -0.015 (-0.30%) | 2,715,885 |
| 24 May 2012 | CNY | 5.0468 | 5.0715 | 4.8817 | 4.9063 | 4.9063 | -0.121 (-2.40%) | 2,370,196 |
| 23 May 2012 | CNY | 5.0468 | 5.0789 | 4.9556 | 5.0271 | 5.0271 | -0.003 (-0.05%) | 1,229,677 |
| 22 May 2012 | CNY | 5.0493 | 5.0986 | 4.9877 | 5.0296 | 5.0296 | +0.044 (+0.89%) | 1,891,008 |
| 21 May 2012 | CNY | 4.8595 | 5.0912 | 4.8595 | 4.9852 | 4.9852 | -0.02 (-0.39%) | 1,203,143 |
| 18 May 2012 | CNY | 5.0518 | 5.1183 | 4.9827 | 5.0049 | 5.0049 | -0.099 (-1.93%) | 1,593,269 |
| 17 May 2012 | CNY | 5.0173 | 5.1159 | 4.9433 | 5.1036 | 5.1036 | +0.089 (+1.77%) | 2,006,454 |
