| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2012 | CNY | 7.76 | 7.98 | 7.49 | 7.5 | 7.5 | -0.24 (-3.10%) | 6,320,829 |
| 21 Jun 2012 | CNY | 7.65 | 7.89 | 7.65 | 7.74 | 7.74 | +0.1 (+1.31%) | 5,936,745 |
| 20 Jun 2012 | CNY | 7.71 | 7.78 | 7.51 | 7.64 | 7.64 | -0.02 (-0.26%) | 3,519,809 |
| 19 Jun 2012 | CNY | 7.75 | 7.93 | 7.66 | 7.66 | 7.66 | -0.19 (-2.42%) | 4,623,453 |
| 18 Jun 2012 | CNY | 7.68 | 8.09 | 7.65 | 7.85 | 7.85 | +0.24 (+3.15%) | 9,800,416 |
| 15 Jun 2012 | CNY | 7.41 | 7.62 | 7.29 | 7.61 | 7.61 | +0.22 (+2.98%) | 4,623,861 |
| 14 Jun 2012 | CNY | 7.52 | 7.58 | 7.33 | 7.39 | 7.39 | -0.2 (-2.64%) | 3,445,402 |
| 13 Jun 2012 | CNY | 7.51 | 7.59 | 7.31 | 7.59 | 7.59 | +0.09 (+1.20%) | 4,720,841 |
| 12 Jun 2012 | CNY | 7.24 | 7.57 | 7.21 | 7.5 | 7.5 | +0.23 (+3.16%) | 5,385,200 |
| 11 Jun 2012 | CNY | 7.03 | 7.27 | 7 | 7.27 | 7.27 | +0.27 (+3.86%) | 2,911,126 |
| 8 Jun 2012 | CNY | 7.15 | 7.2 | 7 | 7 | 7 | -0.08 (-1.13%) | 2,320,505 |
| 7 Jun 2012 | CNY | 7.31 | 7.37 | 7.08 | 7.08 | 7.08 | -0.15 (-2.07%) | 2,646,074 |
| 6 Jun 2012 | CNY | 7.29 | 7.33 | 7.13 | 7.23 | 7.23 | -0.03 (-0.41%) | 2,486,359 |
| 5 Jun 2012 | CNY | 7.26 | 7.31 | 7.15 | 7.26 | 7.26 | +0.02 (+0.28%) | 2,879,796 |
| 4 Jun 2012 | CNY | 7.28 | 7.43 | 7.21 | 7.24 | 7.24 | -0.17 (-2.29%) | 4,377,076 |
| 1 Jun 2012 | CNY | 7.53 | 7.65 | 7.35 | 7.41 | 7.41 | -0.13 (-1.72%) | 4,710,232 |
| 31 May 2012 | CNY | 7.51 | 7.61 | 7.36 | 7.54 | 7.54 | -0.09 (-1.18%) | 6,518,698 |
| 30 May 2012 | CNY | 7.79 | 7.83 | 7.56 | 7.63 | 7.63 | 0.0 (0.0%) | 14,342,752 |
| 29 May 2012 | CNY | 6.96 | 7.63 | 6.95 | 7.63 | 7.63 | +0.69 (+9.94%) | 11,808,726 |
| 28 May 2012 | CNY | 6.73 | 6.96 | 6.65 | 6.94 | 6.94 | +0.14 (+2.06%) | 1,674,050 |
| 25 May 2012 | CNY | 7.07 | 7.11 | 6.73 | 6.8 | 6.8 | -0.25 (-3.55%) | 1,966,833 |
| 24 May 2012 | CNY | 6.94 | 7.19 | 6.94 | 7.05 | 7.05 | +0.04 (+0.57%) | 2,375,049 |
| 23 May 2012 | CNY | 6.96 | 7.07 | 6.93 | 7.01 | 7.01 | +0.02 (+0.29%) | 1,340,084 |
| 22 May 2012 | CNY | 6.91 | 7.02 | 6.88 | 6.99 | 6.99 | +0.12 (+1.75%) | 1,239,616 |
| 21 May 2012 | CNY | 6.86 | 6.97 | 6.82 | 6.87 | 6.87 | -0.05 (-0.72%) | 1,205,095 |
| 18 May 2012 | CNY | 7.03 | 7.08 | 6.88 | 6.92 | 6.92 | -0.09 (-1.28%) | 1,665,748 |
| 17 May 2012 | CNY | 6.84 | 7.03 | 6.83 | 7.01 | 7.01 | +0.18 (+2.64%) | 1,350,110 |
| 16 May 2012 | CNY | 6.94 | 6.94 | 6.78 | 6.83 | 6.83 | -0.1 (-1.44%) | 1,053,810 |
| 15 May 2012 | CNY | 6.98 | 6.98 | 6.8 | 6.93 | 6.93 | -0.08 (-1.14%) | 1,451,583 |
| 14 May 2012 | CNY | 7.19 | 7.19 | 7 | 7.01 | 7.01 | -0.07 (-0.99%) | 1,941,374 |
