| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2012 | CNY | 9.69 | 9.74 | 9.51 | 9.69 | 9.6226 | -0.01 (-0.10%) | 712,952 |
| 14 Jun 2012 | CNY | 9.9 | 9.9 | 9.63 | 9.7 | 9.6326 | -0.22 (-2.22%) | 1,044,622 |
| 13 Jun 2012 | CNY | 9.85 | 9.92 | 9.52 | 9.92 | 9.851 | +0.1 (+1.02%) | 1,523,628 |
| 12 Jun 2012 | CNY | 9.58 | 9.96 | 9.51 | 9.82 | 9.7517 | +0.16 (+1.66%) | 1,942,304 |
| 11 Jun 2012 | CNY | 9.12 | 10.04 | 9.12 | 9.66 | 9.5929 | +0.53 (+5.81%) | 1,636,685 |
| 8 Jun 2012 | CNY | 9.11 | 9.22 | 9.1 | 9.13 | 9.0665 | +0.03 (+0.33%) | 139,120 |
| 7 Jun 2012 | CNY | 9.3 | 9.3 | 9.06 | 9.1 | 9.0367 | -0.07 (-0.76%) | 121,700 |
| 6 Jun 2012 | CNY | 9.18 | 9.26 | 9.15 | 9.17 | 9.1063 | -0.01 (-0.11%) | 97,801 |
| 5 Jun 2012 | CNY | 9.11 | 9.2 | 9.1 | 9.18 | 9.1162 | +0.02 (+0.22%) | 232,007 |
| 4 Jun 2012 | CNY | 9.45 | 9.45 | 9.13 | 9.16 | 9.0963 | -0.38 (-3.98%) | 347,918 |
| 1 Jun 2012 | CNY | 9.63 | 9.64 | 9.51 | 9.54 | 9.4737 | -0.11 (-1.14%) | 350,942 |
| 31 May 2012 | CNY | 9.45 | 9.65 | 9.36 | 9.65 | 9.5829 | +0.16 (+1.69%) | 715,179 |
| 30 May 2012 | CNY | 9.44 | 9.58 | 9.37 | 9.49 | 9.424 | +0.08 (+0.85%) | 489,100 |
| 29 May 2012 | CNY | 9.16 | 9.44 | 9.16 | 9.41 | 9.3446 | -0.02 (-0.21%) | 535,070 |
| 28 May 2012 | CNY | 9.39 | 9.68 | 9.01 | 9.43 | 9.3644 | +0.34 (+3.74%) | 759,805 |
| 25 May 2012 | CNY | 9.12 | 9.16 | 9 | 9.09 | 9.0268 | -0.02 (-0.22%) | 389,093 |
| 24 May 2012 | CNY | 9.22 | 9.35 | 9.09 | 9.11 | 9.0467 | -0.15 (-1.62%) | 359,768 |
| 23 May 2012 | CNY | 9.46 | 9.46 | 9.21 | 9.26 | 9.1956 | -0.19 (-2.01%) | 280,500 |
| 22 May 2012 | CNY | 9.31 | 9.48 | 9.31 | 9.45 | 9.3843 | +0.14 (+1.50%) | 424,513 |
| 21 May 2012 | CNY | 9.4 | 9.48 | 9.28 | 9.31 | 9.2453 | -0.11 (-1.17%) | 396,315 |
| 18 May 2012 | CNY | 9.35 | 9.49 | 9.31 | 9.42 | 9.3545 | +0.02 (+0.21%) | 351,302 |
| 17 May 2012 | CNY | 9.2 | 9.44 | 9.2 | 9.4 | 9.3347 | +0.11 (+1.18%) | 330,704 |
| 16 May 2012 | CNY | 9.47 | 9.57 | 9.29 | 9.29 | 9.2254 | -0.13 (-1.38%) | 479,198 |
| 15 May 2012 | CNY | 9.31 | 9.42 | 9.27 | 9.42 | 9.3545 | +0.05 (+0.53%) | 399,599 |
| 14 May 2012 | CNY | 9.45 | 9.52 | 9.27 | 9.37 | 9.3049 | +0.02 (+0.21%) | 366,384 |
| 11 May 2012 | CNY | 9.55 | 9.58 | 9.35 | 9.35 | 9.285 | -0.17 (-1.79%) | 366,424 |
| 10 May 2012 | CNY | 9.31 | 9.53 | 9.28 | 9.52 | 9.4538 | +0.17 (+1.82%) | 604,455 |
| 9 May 2012 | CNY | 9.53 | 9.53 | 9.26 | 9.35 | 9.285 | -0.21 (-2.20%) | 443,854 |
| 8 May 2012 | CNY | 9.4 | 9.58 | 9.4 | 9.56 | 9.4935 | +0.09 (+0.95%) | 564,107 |
| 7 May 2012 | CNY | 9.4 | 9.5 | 9.31 | 9.47 | 9.4042 | +0.06 (+0.64%) | 441,983 |
