| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | CNY | 4.18 | 4.2775 | 4.1625 | 4.2 | 4.2 | +0.022 (+0.54%) | 3,929,984 |
| 26 Jun 2012 | CNY | 4.13 | 4.2 | 4.125 | 4.1775 | 4.1775 | +0.01 (+0.24%) | 2,904,064 |
| 25 Jun 2012 | CNY | 4.3325 | 4.3325 | 4.15 | 4.1675 | 4.1675 | -0.17 (-3.92%) | 4,605,896 |
| 21 Jun 2012 | CNY | 4.52 | 4.52 | 4.325 | 4.3375 | 4.3375 | -0.098 (-2.20%) | 5,248,928 |
| 20 Jun 2012 | CNY | 4.4225 | 4.5475 | 4.39 | 4.435 | 4.435 | +0.025 (+0.57%) | 6,462,032 |
| 19 Jun 2012 | CNY | 4.3975 | 4.47 | 4.36 | 4.41 | 4.41 | -0.003 (-0.06%) | 6,531,496 |
| 18 Jun 2012 | CNY | 4.3425 | 4.425 | 4.3 | 4.4125 | 4.4125 | +0.115 (+2.68%) | 7,545,020 |
| 15 Jun 2012 | CNY | 4.2975 | 4.3525 | 4.2275 | 4.2975 | 4.2975 | +0.028 (+0.64%) | 3,399,064 |
| 14 Jun 2012 | CNY | 4.3 | 4.37 | 4.255 | 4.27 | 4.27 | -0.052 (-1.21%) | 5,078,868 |
| 13 Jun 2012 | CNY | 4.2 | 4.35 | 4.2 | 4.3225 | 4.3225 | +0.135 (+3.22%) | 6,482,116 |
| 12 Jun 2012 | CNY | 4.2075 | 4.2375 | 4.1775 | 4.1875 | 4.1875 | -0.062 (-1.47%) | 2,980,204 |
| 11 Jun 2012 | CNY | 4.14 | 4.27 | 4.14 | 4.25 | 4.25 | +0.098 (+2.35%) | 5,078,280 |
| 8 Jun 2012 | CNY | 4.2775 | 4.295 | 4.145 | 4.1525 | 4.1525 | -0.083 (-1.95%) | 5,289,652 |
| 7 Jun 2012 | CNY | 4.37 | 4.3875 | 4.235 | 4.235 | 4.235 | -0.085 (-1.97%) | 4,515,232 |
| 6 Jun 2012 | CNY | 4.35 | 4.3925 | 4.2875 | 4.32 | 4.32 | -0.025 (-0.58%) | 5,210,972 |
| 5 Jun 2012 | CNY | 4.3225 | 4.3875 | 4.2825 | 4.345 | 4.345 | +0.018 (+0.40%) | 6,303,044 |
| 4 Jun 2012 | CNY | 4.4375 | 4.48 | 4.3275 | 4.3275 | 4.3275 | -0.215 (-4.73%) | 10,650,748 |
| 1 Jun 2012 | CNY | 4.535 | 4.57 | 4.4925 | 4.5425 | 4.5425 | +0.013 (+0.28%) | 7,613,968 |
| 31 May 2012 | CNY | 4.6 | 4.6625 | 4.515 | 4.53 | 4.53 | -0.092 (-2.00%) | 11,912,820 |
| 30 May 2012 | CNY | 4.625 | 4.675 | 4.58 | 4.6225 | 4.6225 | -0.028 (-0.59%) | 10,778,140 |
| 29 May 2012 | CNY | 4.65 | 4.775 | 4.5875 | 4.65 | 4.65 | -0.075 (-1.59%) | 25,162,924 |
| 28 May 2012 | CNY | 4.31 | 4.7575 | 4.275 | 4.725 | 4.725 | +0.4 (+9.25%) | 36,550,028 |
| 25 May 2012 | CNY | 4.2 | 4.375 | 4.15 | 4.325 | 4.325 | +0.113 (+2.67%) | 9,819,604 |
| 24 May 2012 | CNY | 4.1975 | 4.32 | 4.1825 | 4.2125 | 4.2125 | +0.062 (+1.51%) | 5,928,680 |
| 23 May 2012 | CNY | 4.24 | 4.2575 | 4.115 | 4.15 | 4.15 | -0.098 (-2.30%) | 4,829,060 |
| 22 May 2012 | CNY | 4.3 | 4.3 | 4.195 | 4.2475 | 4.2475 | -0.18 (-4.07%) | 6,637,736 |
| 21 May 2012 | CNY | 4.45 | 4.6075 | 4.39 | 4.4275 | 4.4275 | +0.152 (+3.57%) | 11,671,804 |
| 18 May 2012 | CNY | 4.2825 | 4.3275 | 4.2525 | 4.275 | 4.275 | -0.055 (-1.27%) | 3,386,384 |
| 17 May 2012 | CNY | 4.31 | 4.3625 | 4.2 | 4.33 | 4.33 | +0.045 (+1.05%) | 4,384,332 |
| 16 May 2012 | CNY | 4.315 | 4.3875 | 4.27 | 4.285 | 4.285 | +0.018 (+0.41%) | 4,694,512 |
