| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2012 | CNY | 6.2 | 6.26 | 6.12 | 6.2 | 6.2 | +0.02 (+0.32%) | 2,143,943 |
| 14 Jun 2012 | CNY | 6.2 | 6.24 | 6.15 | 6.18 | 6.18 | 0.0 (0.0%) | 2,480,502 |
| 13 Jun 2012 | CNY | 6.07 | 6.25 | 6.07 | 6.18 | 6.18 | +0.13 (+2.15%) | 3,529,825 |
| 12 Jun 2012 | CNY | 6.08 | 6.17 | 6.05 | 6.05 | 6.05 | -0.12 (-1.94%) | 2,080,123 |
| 11 Jun 2012 | CNY | 5.99 | 6.17 | 5.96 | 6.17 | 6.17 | +0.21 (+3.52%) | 3,522,939 |
| 8 Jun 2012 | CNY | 5.99 | 6.02 | 5.91 | 5.96 | 5.96 | +0.01 (+0.17%) | 1,949,464 |
| 7 Jun 2012 | CNY | 5.99 | 6.05 | 5.94 | 5.95 | 5.95 | +0.01 (+0.17%) | 2,359,952 |
| 6 Jun 2012 | CNY | 5.97 | 6 | 5.91 | 5.94 | 5.94 | +0.01 (+0.17%) | 1,636,122 |
| 5 Jun 2012 | CNY | 5.93 | 5.97 | 5.88 | 5.93 | 5.93 | +0.03 (+0.51%) | 1,900,804 |
| 4 Jun 2012 | CNY | 6.06 | 6.07 | 5.88 | 5.9 | 5.9 | -0.25 (-4.07%) | 3,414,030 |
| 1 Jun 2012 | CNY | 6 | 6.25 | 5.97 | 6.15 | 6.15 | +0.14 (+2.33%) | 5,175,689 |
| 31 May 2012 | CNY | 5.93 | 6.04 | 5.93 | 6.01 | 6.01 | +0.05 (+0.84%) | 2,129,063 |
| 30 May 2012 | CNY | 5.91 | 5.99 | 5.91 | 5.96 | 5.96 | +0.02 (+0.34%) | 1,604,983 |
| 29 May 2012 | CNY | 5.89 | 5.99 | 5.85 | 5.94 | 5.94 | +0.08 (+1.37%) | 1,896,479 |
| 28 May 2012 | CNY | 5.78 | 5.88 | 5.74 | 5.86 | 5.86 | +0.04 (+0.69%) | 1,608,351 |
| 25 May 2012 | CNY | 5.99 | 6.02 | 5.8 | 5.82 | 5.82 | -0.17 (-2.84%) | 2,434,898 |
| 24 May 2012 | CNY | 6.08 | 6.11 | 5.97 | 5.99 | 5.99 | -0.09 (-1.48%) | 1,836,750 |
| 23 May 2012 | CNY | 6.11 | 6.16 | 6.05 | 6.08 | 6.08 | -0.06 (-0.98%) | 1,771,935 |
| 22 May 2012 | CNY | 6.07 | 6.16 | 6.04 | 6.14 | 6.14 | +0.08 (+1.32%) | 2,592,614 |
| 21 May 2012 | CNY | 6.11 | 6.15 | 6 | 6.06 | 6.06 | -0.08 (-1.30%) | 2,581,892 |
| 18 May 2012 | CNY | 6 | 6.36 | 5.94 | 6.14 | 6.14 | +0.13 (+2.16%) | 5,931,322 |
| 17 May 2012 | CNY | 5.93 | 6.02 | 5.91 | 6.01 | 6.01 | +0.08 (+1.35%) | 1,876,791 |
| 16 May 2012 | CNY | 6 | 6.04 | 5.91 | 5.93 | 5.93 | -0.09 (-1.50%) | 1,565,472 |
| 15 May 2012 | CNY | 5.99 | 6.02 | 5.9 | 6.02 | 6.02 | +0.06 (+1.01%) | 1,873,049 |
| 14 May 2012 | CNY | 6.02 | 6.05 | 5.9 | 5.96 | 5.96 | -0.01 (-0.17%) | 1,892,659 |
| 11 May 2012 | CNY | 5.98 | 6.04 | 5.94 | 5.97 | 5.97 | -0.02 (-0.33%) | 1,262,746 |
| 10 May 2012 | CNY | 5.94 | 6.04 | 5.91 | 5.99 | 5.99 | +0.05 (+0.84%) | 1,457,592 |
| 9 May 2012 | CNY | 6.08 | 6.08 | 5.91 | 5.94 | 5.94 | -0.16 (-2.62%) | 2,324,631 |
| 8 May 2012 | CNY | 6.09 | 6.14 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 2,413,723 |
| 7 May 2012 | CNY | 6.04 | 6.1 | 6 | 6.1 | 6.1 | +0.04 (+0.66%) | 2,497,534 |
