| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2012 | CNY | 5.6 | 5.83 | 5.55 | 5.735 | 5.735 | +0.03 (+0.53%) | 5,540,260 |
| 21 Jun 2012 | CNY | 5.895 | 5.945 | 5.645 | 5.705 | 5.705 | -0.31 (-5.15%) | 7,537,400 |
| 20 Jun 2012 | CNY | 5.95 | 6.49 | 5.94 | 6.015 | 6.015 | -0.14 (-2.27%) | 13,916,024 |
| 19 Jun 2012 | CNY | 5.5 | 6.155 | 5.465 | 6.155 | 6.155 | +0.56 (+10.01%) | 11,689,648 |
| 18 Jun 2012 | CNY | 5.64 | 5.655 | 5.435 | 5.595 | 5.595 | -0.08 (-1.41%) | 7,735,806 |
| 15 Jun 2012 | CNY | 5.55 | 5.885 | 5.5 | 5.675 | 5.675 | +0.255 (+4.70%) | 14,047,366 |
| 14 Jun 2012 | CNY | 5.25 | 5.42 | 5.175 | 5.42 | 5.42 | +0.495 (+10.05%) | 3,709,292 |
| 13 Jun 2012 | CNY | 4.84 | 4.925 | 4.815 | 4.925 | 4.925 | +0.09 (+1.86%) | 1,162,122 |
| 12 Jun 2012 | CNY | 4.915 | 4.915 | 4.76 | 4.835 | 4.835 | -0.045 (-0.92%) | 1,435,432 |
| 11 Jun 2012 | CNY | 4.695 | 4.975 | 4.695 | 4.88 | 4.88 | +0.18 (+3.83%) | 1,568,634 |
| 8 Jun 2012 | CNY | 4.73 | 4.79 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 730,600 |
| 7 Jun 2012 | CNY | 4.77 | 4.79 | 4.69 | 4.7 | 4.7 | -0.025 (-0.53%) | 753,808 |
| 6 Jun 2012 | CNY | 4.775 | 4.805 | 4.675 | 4.725 | 4.725 | -0.01 (-0.21%) | 775,250 |
| 5 Jun 2012 | CNY | 4.71 | 4.79 | 4.695 | 4.735 | 4.735 | +0.03 (+0.64%) | 833,776 |
| 4 Jun 2012 | CNY | 4.99 | 4.99 | 4.67 | 4.705 | 4.705 | -0.335 (-6.65%) | 1,704,628 |
| 1 Jun 2012 | CNY | 5.1 | 5.115 | 4.99 | 5.04 | 5.04 | -0.06 (-1.18%) | 1,495,208 |
| 31 May 2012 | CNY | 5.07 | 5.125 | 5 | 5.1 | 5.1 | -0.015 (-0.29%) | 1,461,092 |
| 30 May 2012 | CNY | 5.03 | 5.155 | 5.03 | 5.115 | 5.115 | +0.085 (+1.69%) | 1,702,188 |
| 29 May 2012 | CNY | 4.93 | 5.04 | 4.87 | 5.03 | 5.03 | +0.1 (+2.03%) | 1,276,872 |
| 28 May 2012 | CNY | 4.99 | 4.99 | 4.545 | 4.93 | 4.93 | -0.115 (-2.28%) | 2,413,778 |
| 25 May 2012 | CNY | 5.22 | 5.225 | 5.03 | 5.045 | 5.045 | -0.15 (-2.89%) | 1,685,452 |
| 24 May 2012 | CNY | 5.125 | 5.245 | 5.12 | 5.195 | 5.195 | -0.005 (-0.10%) | 1,078,034 |
| 23 May 2012 | CNY | 5.32 | 5.385 | 5.155 | 5.2 | 5.2 | -0.13 (-2.44%) | 1,925,376 |
| 22 May 2012 | CNY | 5.3 | 5.395 | 5.265 | 5.33 | 5.33 | +0.04 (+0.76%) | 1,605,832 |
| 21 May 2012 | CNY | 5.38 | 5.415 | 5.275 | 5.29 | 5.29 | -0.04 (-0.75%) | 1,907,780 |
| 18 May 2012 | CNY | 5.2 | 5.44 | 5.2 | 5.33 | 5.33 | +0.09 (+1.72%) | 2,938,440 |
| 17 May 2012 | CNY | 5.125 | 5.29 | 5.125 | 5.24 | 5.24 | +0.07 (+1.35%) | 1,337,818 |
| 16 May 2012 | CNY | 5.205 | 5.245 | 5.155 | 5.17 | 5.17 | -0.055 (-1.05%) | 1,214,564 |
| 15 May 2012 | CNY | 5.17 | 5.25 | 5.1 | 5.225 | 5.225 | -0.065 (-1.23%) | 1,382,128 |
| 14 May 2012 | CNY | 5.44 | 5.45 | 5.27 | 5.29 | 5.29 | -0.065 (-1.21%) | 1,186,516 |
