| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2012 | CNY | 4.6296 | 4.9739 | 4.5109 | 4.8285 | 4.8285 | +0.234 (+5.10%) | 17,395,229 |
| 5 Jul 2012 | CNY | 4.7483 | 4.7483 | 4.5881 | 4.594 | 4.594 | -0.169 (-3.55%) | 8,452,631 |
| 4 Jul 2012 | CNY | 4.8314 | 4.8789 | 4.7127 | 4.7632 | 4.7632 | -0.065 (-1.35%) | 9,824,328 |
| 3 Jul 2012 | CNY | 4.7483 | 4.8967 | 4.7068 | 4.8285 | 4.8285 | +0.119 (+2.52%) | 16,403,246 |
| 2 Jul 2012 | CNY | 4.6801 | 4.784 | 4.6682 | 4.7098 | 4.7098 | +0.042 (+0.89%) | 7,441,451 |
| 29 Jun 2012 | CNY | 4.5851 | 4.7038 | 4.5109 | 4.6682 | 4.6682 | +0.059 (+1.29%) | 8,091,117 |
| 28 Jun 2012 | CNY | 4.7483 | 4.8107 | 4.5851 | 4.6089 | 4.6089 | -0.125 (-2.63%) | 9,238,802 |
| 27 Jun 2012 | CNY | 4.8492 | 4.8878 | 4.7187 | 4.7335 | 4.7335 | -0.044 (-0.93%) | 8,162,235 |
| 26 Jun 2012 | CNY | 4.8641 | 4.9175 | 4.6504 | 4.778 | 4.778 | -0.137 (-2.78%) | 12,074,368 |
| 25 Jun 2012 | CNY | 5.0154 | 5.1104 | 4.8671 | 4.9145 | 4.9145 | -0.181 (-3.55%) | 10,574,812 |
| 21 Jun 2012 | CNY | 5.0481 | 5.149 | 4.9323 | 5.0956 | 5.0956 | -0.006 (-0.12%) | 23,168,672 |
| 20 Jun 2012 | CNY | 5.1638 | 5.241 | 5.0659 | 5.1015 | 5.1015 | -0.056 (-1.09%) | 20,422,107 |
| 19 Jun 2012 | CNY | 5.0451 | 5.3359 | 5.0184 | 5.1579 | 5.1579 | +0.16 (+3.21%) | 42,706,532 |
| 18 Jun 2012 | CNY | 4.9561 | 5.1252 | 4.9323 | 4.9976 | 4.9976 | +0.044 (+0.90%) | 13,807,643 |
| 15 Jun 2012 | CNY | 5.0154 | 5.0243 | 4.8463 | 4.9531 | 4.9531 | -0.039 (-0.77%) | 16,860,861 |
| 14 Jun 2012 | CNY | 5.0451 | 5.1223 | 4.968 | 4.9917 | 4.9917 | -0.092 (-1.81%) | 17,965,376 |
| 13 Jun 2012 | CNY | 4.9412 | 5.2113 | 4.8878 | 5.0837 | 5.0837 | +0.157 (+3.19%) | 29,632,211 |
| 12 Jun 2012 | CNY | 4.9056 | 4.968 | 4.8463 | 4.9264 | 4.9264 | -0.044 (-0.90%) | 16,251,725 |
| 11 Jun 2012 | CNY | 4.8136 | 5.0867 | 4.778 | 4.9709 | 4.9709 | +0.154 (+3.20%) | 31,383,622 |
| 8 Jun 2012 | CNY | 4.6593 | 4.965 | 4.5881 | 4.8166 | 4.8166 | +0.193 (+4.17%) | 28,617,096 |
| 7 Jun 2012 | CNY | 4.8463 | 4.8819 | 4.5851 | 4.6237 | 4.6237 | -0.068 (-1.46%) | 9,497,375 |
| 6 Jun 2012 | CNY | 4.6504 | 4.7751 | 4.5732 | 4.692 | 4.692 | -0.003 (-0.06%) | 11,448,340 |
| 5 Jun 2012 | CNY | 4.6267 | 4.8196 | 4.5762 | 4.6949 | 4.6949 | +0.131 (+2.86%) | 18,558,304 |
| 4 Jun 2012 | CNY | 4.6563 | 4.7394 | 4.5584 | 4.5643 | 4.5643 | -0.229 (-4.77%) | 15,374,163 |
| 1 Jun 2012 | CNY | 4.8225 | 4.9234 | 4.7513 | 4.7929 | 4.7929 | -0.086 (-1.76%) | 19,769,241 |
| 31 May 2012 | CNY | 4.6267 | 5.0362 | 4.6 | 4.8789 | 4.8789 | +0.208 (+4.45%) | 30,230,770 |
| 30 May 2012 | CNY | 4.6623 | 4.7335 | 4.6296 | 4.6712 | 4.6712 | +0.009 (+0.19%) | 11,021,301 |
| 29 May 2012 | CNY | 4.594 | 4.7424 | 4.5732 | 4.6623 | 4.6623 | +0.071 (+1.55%) | 11,914,265 |
| 28 May 2012 | CNY | 4.5703 | 4.597 | 4.4545 | 4.5911 | 4.5911 | -0.036 (-0.77%) | 9,208,907 |
| 25 May 2012 | CNY | 4.8314 | 4.8314 | 4.6 | 4.6267 | 4.6267 | -0.178 (-3.70%) | 12,627,198 |
