| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2012 | CNY | 5.2622 | 5.2667 | 5.12 | 5.1511 | 5.1511 | -0.142 (-2.69%) | 1,554,070 |
| 20 Jun 2012 | CNY | 5.2356 | 5.4578 | 5.2222 | 5.2933 | 5.2933 | +0.071 (+1.36%) | 3,070,062 |
| 19 Jun 2012 | CNY | 5.2311 | 5.2667 | 5.16 | 5.2222 | 5.2222 | -0.009 (-0.17%) | 1,142,138 |
| 18 Jun 2012 | CNY | 5.2089 | 5.3111 | 5.1644 | 5.2311 | 5.2311 | +0.027 (+0.51%) | 2,100,287 |
| 15 Jun 2012 | CNY | 5.0311 | 5.2578 | 5.0222 | 5.2044 | 5.2044 | +0.187 (+3.72%) | 2,374,321 |
| 14 Jun 2012 | CNY | 5.0578 | 5.1467 | 5.0089 | 5.0178 | 5.0178 | -0.071 (-1.40%) | 1,173,809 |
| 13 Jun 2012 | CNY | 4.9867 | 5.1067 | 4.9644 | 5.0889 | 5.0889 | +0.12 (+2.42%) | 1,376,496 |
| 12 Jun 2012 | CNY | 5.04 | 5.04 | 4.9556 | 4.9689 | 4.9689 | -0.044 (-0.89%) | 718,170 |
| 11 Jun 2012 | CNY | 4.8933 | 5.0222 | 4.8933 | 5.0133 | 5.0133 | +0.111 (+2.27%) | 1,335,975 |
| 8 Jun 2012 | CNY | 4.96 | 4.9911 | 4.8711 | 4.9022 | 4.9022 | -0.004 (-0.09%) | 695,225 |
| 7 Jun 2012 | CNY | 4.9867 | 5.0044 | 4.8889 | 4.9067 | 4.9067 | -0.044 (-0.90%) | 802,683 |
| 6 Jun 2012 | CNY | 4.9689 | 5.0089 | 4.9067 | 4.9511 | 4.9511 | +0.013 (+0.27%) | 532,354 |
| 5 Jun 2012 | CNY | 4.9022 | 4.96 | 4.9022 | 4.9378 | 4.9378 | +0.018 (+0.36%) | 712,289 |
| 4 Jun 2012 | CNY | 4.9733 | 5.1067 | 4.9022 | 4.92 | 4.92 | -0.213 (-4.16%) | 1,528,247 |
| 1 Jun 2012 | CNY | 5.2089 | 5.2533 | 5.1244 | 5.1333 | 5.1333 | -0.067 (-1.28%) | 1,654,022 |
| 31 May 2012 | CNY | 5.2533 | 5.4533 | 5.1911 | 5.2 | 5.2 | +0.107 (+2.09%) | 4,486,956 |
| 30 May 2012 | CNY | 5.0533 | 5.1422 | 4.9956 | 5.0933 | 5.0933 | +0.053 (+1.06%) | 1,252,869 |
| 29 May 2012 | CNY | 4.9556 | 5.0578 | 4.9556 | 5.04 | 5.04 | +0.084 (+1.70%) | 1,002,325 |
| 28 May 2012 | CNY | 4.9378 | 4.9733 | 4.8222 | 4.9556 | 4.9556 | 0.0 (0.0%) | 881,262 |
| 25 May 2012 | CNY | 5.2 | 5.2 | 4.9556 | 4.9556 | 4.9556 | -0.213 (-4.13%) | 1,223,093 |
| 24 May 2012 | CNY | 5.12 | 5.1911 | 5.1156 | 5.1689 | 5.1689 | 0.0 (0.0%) | 564,554 |
| 23 May 2012 | CNY | 5.2133 | 5.2578 | 5.0978 | 5.1689 | 5.1689 | -0.075 (-1.44%) | 868,504 |
| 22 May 2012 | CNY | 5.2222 | 5.2667 | 5.2 | 5.2444 | 5.2444 | +0.067 (+1.29%) | 640,332 |
| 21 May 2012 | CNY | 5.2222 | 5.2533 | 5.1111 | 5.1778 | 5.1778 | -0.049 (-0.94%) | 958,621 |
| 18 May 2012 | CNY | 5.2667 | 5.32 | 5.2133 | 5.2267 | 5.2267 | -0.084 (-1.59%) | 919,181 |
| 17 May 2012 | CNY | 5.2667 | 5.3111 | 5.2089 | 5.3111 | 5.3111 | +0.084 (+1.61%) | 1,001,018 |
| 16 May 2012 | CNY | 5.2533 | 5.3111 | 5.2 | 5.2267 | 5.2267 | -0.04 (-0.76%) | 814,221 |
| 15 May 2012 | CNY | 5.3111 | 5.3111 | 5.1644 | 5.2667 | 5.2667 | -0.067 (-1.25%) | 1,019,909 |
| 14 May 2012 | CNY | 5.3156 | 5.4178 | 5.2933 | 5.3333 | 5.3333 | +0.058 (+1.09%) | 2,106,972 |
| 11 May 2012 | CNY | 5.3422 | 5.3422 | 5.2533 | 5.2756 | 5.2756 | -0.049 (-0.92%) | 1,074,978 |
