| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | CNY | 3.3577 | 3.5147 | 3.3577 | 3.4431 | 3.4431 | +0.058 (+1.70%) | 22,848,354 |
| 6 Jul 2012 | CNY | 3.2931 | 3.3877 | 3.2931 | 3.3854 | 3.3854 | +0.102 (+3.09%) | 9,169,046 |
| 5 Jul 2012 | CNY | 3.3647 | 3.3831 | 3.277 | 3.2839 | 3.2839 | -0.118 (-3.46%) | 9,569,221 |
| 4 Jul 2012 | CNY | 3.4362 | 3.45 | 3.3785 | 3.4016 | 3.4016 | -0.037 (-1.07%) | 10,474,401 |
| 3 Jul 2012 | CNY | 3.33 | 3.4777 | 3.33 | 3.4385 | 3.4385 | +0.095 (+2.83%) | 18,741,045 |
| 2 Jul 2012 | CNY | 3.3323 | 3.3623 | 3.2931 | 3.3439 | 3.3439 | +0.03 (+0.91%) | 5,595,428 |
| 29 Jun 2012 | CNY | 3.24 | 3.3185 | 3.21 | 3.3139 | 3.3139 | +0.069 (+2.13%) | 4,865,049 |
| 28 Jun 2012 | CNY | 3.2516 | 3.2839 | 3.2077 | 3.2447 | 3.2447 | -0.007 (-0.21%) | 3,872,332 |
| 27 Jun 2012 | CNY | 3.24 | 3.2977 | 3.24 | 3.2516 | 3.2516 | 0.0 (0.0%) | 3,096,535 |
| 26 Jun 2012 | CNY | 3.2677 | 3.3139 | 3.2262 | 3.2516 | 3.2516 | -0.044 (-1.33%) | 5,740,897 |
| 25 Jun 2012 | CNY | 3.3139 | 3.367 | 3.277 | 3.2954 | 3.2954 | -0.018 (-0.56%) | 5,425,685 |
| 21 Jun 2012 | CNY | 3.307 | 3.337 | 3.277 | 3.3139 | 3.3139 | -0.025 (-0.76%) | 3,706,575 |
| 20 Jun 2012 | CNY | 3.33 | 3.3531 | 3.3023 | 3.3393 | 3.3393 | -0.007 (-0.21%) | 4,195,985 |
| 19 Jun 2012 | CNY | 3.3508 | 3.3831 | 3.3231 | 3.3462 | 3.3462 | +0.023 (+0.70%) | 11,707,424 |
| 18 Jun 2012 | CNY | 3.2793 | 3.3323 | 3.2585 | 3.3231 | 3.3231 | +0.051 (+1.55%) | 7,475,126 |
| 15 Jun 2012 | CNY | 3.2285 | 3.3023 | 3.2031 | 3.2723 | 3.2723 | +0.048 (+1.50%) | 4,877,303 |
| 14 Jun 2012 | CNY | 3.2631 | 3.2931 | 3.2147 | 3.2239 | 3.2239 | -0.062 (-1.90%) | 8,730,903 |
| 13 Jun 2012 | CNY | 3.3023 | 3.3347 | 3.2562 | 3.2862 | 3.2862 | -0.014 (-0.42%) | 8,963,172 |
| 12 Jun 2012 | CNY | 3.2516 | 3.3093 | 3.2354 | 3.3 | 3.3 | +0.03 (+0.92%) | 4,018,801 |
| 11 Jun 2012 | CNY | 3.2423 | 3.3093 | 3.2216 | 3.27 | 3.27 | +0.042 (+1.29%) | 3,938,142 |
| 8 Jun 2012 | CNY | 3.2493 | 3.2723 | 3.2216 | 3.2285 | 3.2285 | -0.005 (-0.14%) | 2,142,337 |
| 7 Jun 2012 | CNY | 3.2908 | 3.2908 | 3.2193 | 3.2331 | 3.2331 | -0.021 (-0.64%) | 2,336,724 |
| 6 Jun 2012 | CNY | 3.3 | 3.3047 | 3.2447 | 3.2539 | 3.2539 | -0.03 (-0.91%) | 2,933,851 |
| 5 Jun 2012 | CNY | 3.2723 | 3.2839 | 3.2423 | 3.2839 | 3.2839 | +0.025 (+0.78%) | 4,552,875 |
| 4 Jun 2012 | CNY | 3.247 | 3.2816 | 3.2031 | 3.2585 | 3.2585 | -0.005 (-0.14%) | 8,278,187 |
| 1 Jun 2012 | CNY | 3.2539 | 3.2839 | 3.247 | 3.2631 | 3.2631 | +0.011 (+0.35%) | 7,109,999 |
| 31 May 2012 | CNY | 3.2585 | 3.2862 | 3.2331 | 3.2516 | 3.2516 | -0.023 (-0.71%) | 6,597,791 |
| 30 May 2012 | CNY | 3.247 | 3.3116 | 3.247 | 3.2747 | 3.2747 | +0.028 (+0.85%) | 5,056,285 |
| 29 May 2012 | CNY | 3.2493 | 3.27 | 3.2031 | 3.247 | 3.247 | +0.016 (+0.50%) | 6,753,828 |
| 28 May 2012 | CNY | 3.1616 | 3.2354 | 3.1385 | 3.2308 | 3.2308 | +0.069 (+2.19%) | 5,435,491 |
