| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | CNY | 4.5463 | 4.5944 | 4.4772 | 4.5042 | 4.5042 | -0.054 (-1.19%) | 9,070,244 |
| 2 Jul 2012 | CNY | 4.5012 | 4.6244 | 4.4802 | 4.5583 | 4.5583 | +0.093 (+2.09%) | 10,854,841 |
| 29 Jun 2012 | CNY | 4.384 | 4.4952 | 4.2518 | 4.4651 | 4.4651 | +0.06 (+1.36%) | 8,984,212 |
| 28 Jun 2012 | CNY | 4.4441 | 4.5252 | 4.402 | 4.4051 | 4.4051 | -0.018 (-0.41%) | 8,716,278 |
| 27 Jun 2012 | CNY | 4.4591 | 4.5343 | 4.4171 | 4.4231 | 4.4231 | -0.063 (-1.41%) | 8,716,667 |
| 26 Jun 2012 | CNY | 4.4772 | 4.5072 | 4.342 | 4.4862 | 4.4862 | -0.039 (-0.86%) | 11,404,912 |
| 25 Jun 2012 | CNY | 4.6635 | 4.7566 | 4.5012 | 4.5252 | 4.5252 | -0.147 (-3.15%) | 11,165,060 |
| 21 Jun 2012 | CNY | 4.7506 | 4.8438 | 4.6575 | 4.6725 | 4.6725 | -0.147 (-3.05%) | 12,685,567 |
| 20 Jun 2012 | CNY | 4.8828 | 4.9519 | 4.8017 | 4.8197 | 4.8197 | -0.033 (-0.68%) | 13,177,801 |
| 19 Jun 2012 | CNY | 4.988 | 4.988 | 4.8197 | 4.8528 | 4.8528 | -0.153 (-3.06%) | 18,503,613 |
| 18 Jun 2012 | CNY | 4.8918 | 5.0751 | 4.8438 | 5.006 | 5.006 | +0.114 (+2.33%) | 26,488,690 |
| 15 Jun 2012 | CNY | 4.8978 | 4.9279 | 4.7206 | 4.8918 | 4.8918 | 0.0 (0.0%) | 22,480,929 |
| 14 Jun 2012 | CNY | 4.9579 | 5.0721 | 4.8708 | 4.8918 | 4.8918 | -0.141 (-2.81%) | 24,569,502 |
| 13 Jun 2012 | CNY | 4.8978 | 5.1833 | 4.8738 | 5.0331 | 5.0331 | +0.177 (+3.65%) | 45,606,921 |
| 12 Jun 2012 | CNY | 5.0962 | 5.0962 | 4.8047 | 4.8558 | 4.8558 | -0.159 (-3.17%) | 45,255,944 |
| 11 Jun 2012 | CNY | 4.5823 | 5.015 | 4.5463 | 5.015 | 5.015 | +0.457 (+10.02%) | 41,178,651 |
| 8 Jun 2012 | CNY | 4.5463 | 4.5823 | 4.4712 | 4.5583 | 4.5583 | +0.096 (+2.16%) | 14,853,742 |
| 7 Jun 2012 | CNY | 4.5012 | 4.6214 | 4.4171 | 4.4621 | 4.4621 | +0.018 (+0.41%) | 16,024,476 |
| 6 Jun 2012 | CNY | 4.5072 | 4.5463 | 4.4171 | 4.4441 | 4.4441 | -0.021 (-0.47%) | 7,469,160 |
| 5 Jun 2012 | CNY | 4.5463 | 4.5463 | 4.402 | 4.4651 | 4.4651 | -0.045 (-1.00%) | 9,206,126 |
| 4 Jun 2012 | CNY | 4.4952 | 4.6575 | 4.4471 | 4.5102 | 4.5102 | -0.093 (-2.02%) | 13,139,656 |
| 1 Jun 2012 | CNY | 4.7326 | 4.7867 | 4.5974 | 4.6034 | 4.6034 | -0.123 (-2.61%) | 17,233,159 |
| 31 May 2012 | CNY | 4.7326 | 4.9008 | 4.6995 | 4.7266 | 4.7266 | -0.057 (-1.19%) | 27,904,527 |
| 30 May 2012 | CNY | 4.6514 | 4.9579 | 4.6154 | 4.7837 | 4.7837 | +0.111 (+2.38%) | 31,556,512 |
| 29 May 2012 | CNY | 4.5883 | 4.7145 | 4.5823 | 4.6725 | 4.6725 | +0.063 (+1.37%) | 19,725,422 |
| 28 May 2012 | CNY | 4.5463 | 4.6575 | 4.5373 | 4.6094 | 4.6094 | +0.159 (+3.58%) | 19,491,520 |
| 25 May 2012 | CNY | 4.5343 | 4.5974 | 4.4351 | 4.4501 | 4.4501 | -0.012 (-0.27%) | 13,039,223 |
| 24 May 2012 | CNY | 4.372 | 4.5313 | 4.363 | 4.4621 | 4.4621 | +0.069 (+1.57%) | 10,534,031 |
| 23 May 2012 | CNY | 4.4501 | 4.4591 | 4.351 | 4.393 | 4.393 | -0.057 (-1.28%) | 7,008,681 |
| 22 May 2012 | CNY | 4.4772 | 4.5222 | 4.396 | 4.4501 | 4.4501 | -0.009 (-0.20%) | 10,077,616 |
