| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2012 | CNY | 1.5537 | 1.5684 | 1.5368 | 1.5495 | 1.5495 | +0.002 (+0.14%) | 1,848,035 |
| 10 Jul 2012 | CNY | 1.6021 | 1.6253 | 1.5305 | 1.5474 | 1.5474 | -0.059 (-3.67%) | 5,705,567 |
| 9 Jul 2012 | CNY | 1.659 | 1.6779 | 1.6042 | 1.6063 | 1.6063 | -0.067 (-4.03%) | 3,342,798 |
| 6 Jul 2012 | CNY | 1.6653 | 1.6926 | 1.6232 | 1.6737 | 1.6737 | +0.015 (+0.89%) | 4,515,972 |
| 5 Jul 2012 | CNY | 1.6905 | 1.7095 | 1.659 | 1.659 | 1.659 | -0.048 (-2.83%) | 5,203,786 |
| 4 Jul 2012 | CNY | 1.7305 | 1.7579 | 1.6884 | 1.7074 | 1.7074 | -0.038 (-2.17%) | 5,470,000 |
| 3 Jul 2012 | CNY | 1.7705 | 1.7895 | 1.739 | 1.7453 | 1.7453 | -0.023 (-1.31%) | 5,666,745 |
| 2 Jul 2012 | CNY | 1.7411 | 1.7874 | 1.7305 | 1.7684 | 1.7684 | +0.038 (+2.19%) | 4,183,467 |
| 29 Jun 2012 | CNY | 1.7684 | 1.7726 | 1.6863 | 1.7305 | 1.7305 | -0.044 (-2.49%) | 9,312,455 |
| 28 Jun 2012 | CNY | 1.8842 | 1.8842 | 1.7684 | 1.7747 | 1.7747 | -0.076 (-4.10%) | 7,825,382 |
| 27 Jun 2012 | CNY | 1.779 | 1.8653 | 1.779 | 1.8505 | 1.8505 | +0.055 (+3.05%) | 12,251,508 |
| 26 Jun 2012 | CNY | 1.7579 | 1.8126 | 1.7516 | 1.7958 | 1.7958 | +0.025 (+1.43%) | 6,334,262 |
| 25 Jun 2012 | CNY | 1.7874 | 1.8211 | 1.7642 | 1.7705 | 1.7705 | -0.038 (-2.10%) | 6,589,575 |
| 21 Jun 2012 | CNY | 1.8547 | 1.8611 | 1.7979 | 1.8084 | 1.8084 | -0.067 (-3.59%) | 10,692,767 |
| 20 Jun 2012 | CNY | 1.8232 | 1.8947 | 1.7958 | 1.8758 | 1.8758 | +0.059 (+3.25%) | 13,899,526 |
| 19 Jun 2012 | CNY | 1.8232 | 1.8484 | 1.7958 | 1.8168 | 1.8168 | -0.04 (-2.15%) | 11,485,390 |
| 18 Jun 2012 | CNY | 1.8 | 1.8737 | 1.7768 | 1.8568 | 1.8568 | +0.074 (+4.13%) | 19,544,934 |
| 15 Jun 2012 | CNY | 1.7368 | 1.8211 | 1.7284 | 1.7832 | 1.7832 | +0.046 (+2.67%) | 11,546,309 |
| 14 Jun 2012 | CNY | 1.6842 | 1.7642 | 1.6842 | 1.7368 | 1.7368 | -0.025 (-1.44%) | 4,416,792 |
| 13 Jun 2012 | CNY | 1.739 | 1.8 | 1.7368 | 1.7621 | 1.7621 | +0.048 (+2.82%) | 7,217,074 |
| 12 Jun 2012 | CNY | 1.7116 | 1.7221 | 1.7053 | 1.7137 | 1.7137 | -0.011 (-0.61%) | 3,264,494 |
| 11 Jun 2012 | CNY | 1.6632 | 1.7242 | 1.6632 | 1.7242 | 1.7242 | +0.055 (+3.28%) | 5,170,930 |
| 8 Jun 2012 | CNY | 1.6884 | 1.7011 | 1.6632 | 1.6695 | 1.6695 | -0.008 (-0.50%) | 2,462,020 |
| 7 Jun 2012 | CNY | 1.7137 | 1.7137 | 1.6695 | 1.6779 | 1.6779 | -0.013 (-0.75%) | 2,557,727 |
| 6 Jun 2012 | CNY | 1.6842 | 1.7053 | 1.6653 | 1.6905 | 1.6905 | +0.002 (+0.12%) | 2,930,845 |
| 5 Jun 2012 | CNY | 1.699 | 1.7074 | 1.6674 | 1.6884 | 1.6884 | -0.004 (-0.25%) | 4,256,717 |
| 4 Jun 2012 | CNY | 1.7411 | 1.7411 | 1.6821 | 1.6926 | 1.6926 | -0.084 (-4.74%) | 7,760,787 |
| 1 Jun 2012 | CNY | 1.7937 | 1.7979 | 1.7537 | 1.7768 | 1.7768 | -0.009 (-0.48%) | 5,080,899 |
| 31 May 2012 | CNY | 1.7705 | 1.8126 | 1.7642 | 1.7853 | 1.7853 | -0.002 (-0.12%) | 6,203,120 |
| 30 May 2012 | CNY | 1.7411 | 1.8021 | 1.7347 | 1.7874 | 1.7874 | +0.046 (+2.66%) | 10,860,941 |
