| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | CNY | 5.804 | 5.86 | 5.64 | 5.68 | 5.68 | -0.152 (-2.61%) | 3,907,832 |
| 3 Jul 2012 | CNY | 5.724 | 5.952 | 5.704 | 5.832 | 5.832 | +0.096 (+1.67%) | 5,120,420 |
| 2 Jul 2012 | CNY | 5.7 | 5.808 | 5.68 | 5.736 | 5.736 | +0.064 (+1.13%) | 3,196,837 |
| 29 Jun 2012 | CNY | 5.524 | 5.672 | 5.444 | 5.672 | 5.672 | +0.072 (+1.29%) | 3,273,945 |
| 28 Jun 2012 | CNY | 5.756 | 5.8 | 5.584 | 5.6 | 5.6 | -0.152 (-2.64%) | 4,298,325 |
| 27 Jun 2012 | CNY | 5.868 | 5.908 | 5.724 | 5.752 | 5.752 | -0.116 (-1.98%) | 3,411,900 |
| 26 Jun 2012 | CNY | 5.8 | 5.904 | 5.66 | 5.868 | 5.868 | +0.104 (+1.80%) | 3,270,280 |
| 25 Jun 2012 | CNY | 5.836 | 5.94 | 5.74 | 5.764 | 5.764 | -0.152 (-2.57%) | 3,155,027 |
| 21 Jun 2012 | CNY | 6.08 | 6.176 | 5.88 | 5.916 | 5.916 | -0.212 (-3.46%) | 5,660,655 |
| 20 Jun 2012 | CNY | 6.28 | 6.312 | 6.124 | 6.128 | 6.128 | -0.112 (-1.79%) | 6,810,817 |
| 19 Jun 2012 | CNY | 6.116 | 6.284 | 6.02 | 6.24 | 6.24 | +0.124 (+2.03%) | 9,471,115 |
| 18 Jun 2012 | CNY | 5.96 | 6.176 | 5.916 | 6.116 | 6.116 | +0.216 (+3.66%) | 7,228,892 |
| 15 Jun 2012 | CNY | 5.952 | 5.98 | 5.82 | 5.9 | 5.9 | -0.012 (-0.20%) | 3,477,430 |
| 14 Jun 2012 | CNY | 6.116 | 6.128 | 5.88 | 5.912 | 5.912 | -0.216 (-3.52%) | 5,818,352 |
| 13 Jun 2012 | CNY | 6 | 6.164 | 5.964 | 6.128 | 6.128 | +0.188 (+3.16%) | 7,146,587 |
| 12 Jun 2012 | CNY | 6.016 | 6.06 | 5.924 | 5.94 | 5.94 | -0.156 (-2.56%) | 4,506,905 |
| 11 Jun 2012 | CNY | 5.844 | 6.12 | 5.804 | 6.096 | 6.096 | +0.26 (+4.46%) | 7,014,575 |
| 8 Jun 2012 | CNY | 5.78 | 5.876 | 5.688 | 5.836 | 5.836 | +0.128 (+2.24%) | 4,323,055 |
| 7 Jun 2012 | CNY | 5.912 | 5.912 | 5.68 | 5.708 | 5.708 | -0.1 (-1.72%) | 3,051,235 |
| 6 Jun 2012 | CNY | 5.792 | 5.912 | 5.76 | 5.808 | 5.808 | -0.016 (-0.27%) | 2,800,622 |
| 5 Jun 2012 | CNY | 5.872 | 5.94 | 5.764 | 5.824 | 5.824 | -0.04 (-0.68%) | 3,889,410 |
| 4 Jun 2012 | CNY | 6.056 | 6.144 | 5.864 | 5.864 | 5.864 | -0.344 (-5.54%) | 5,433,880 |
| 1 Jun 2012 | CNY | 6.24 | 6.3 | 6.084 | 6.208 | 6.208 | -0.068 (-1.08%) | 6,368,397 |
| 31 May 2012 | CNY | 6.116 | 6.384 | 6.016 | 6.276 | 6.276 | +0.144 (+2.35%) | 12,083,332 |
| 30 May 2012 | CNY | 6.068 | 6.32 | 5.972 | 6.132 | 6.132 | +0.02 (+0.33%) | 10,076,515 |
| 29 May 2012 | CNY | 5.88 | 6.264 | 5.88 | 6.112 | 6.112 | +0.228 (+3.87%) | 10,035,875 |
| 28 May 2012 | CNY | 5.716 | 5.92 | 5.588 | 5.884 | 5.884 | +0.152 (+2.65%) | 4,472,537 |
| 25 May 2012 | CNY | 5.904 | 5.96 | 5.704 | 5.732 | 5.732 | -0.148 (-2.52%) | 3,553,185 |
| 24 May 2012 | CNY | 5.736 | 6.196 | 5.736 | 5.88 | 5.88 | +0.148 (+2.58%) | 7,344,087 |
| 23 May 2012 | CNY | 5.76 | 5.888 | 5.708 | 5.732 | 5.732 | -0.128 (-2.18%) | 4,699,215 |
