| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2012 | CNY | 5.3682 | 5.4 | 5.2818 | 5.3682 | 5.3682 | 0.0 (0.0%) | 330,616 |
| 25 Jun 2012 | CNY | 5.4864 | 5.5409 | 5.3591 | 5.3682 | 5.3682 | -0.073 (-1.34%) | 671,292 |
| 21 Jun 2012 | CNY | 5.5909 | 5.5909 | 5.4318 | 5.4409 | 5.4409 | -0.059 (-1.07%) | 799,873 |
| 20 Jun 2012 | CNY | 5.4409 | 5.5273 | 5.4409 | 5.5 | 5.5 | +0.05 (+0.92%) | 610,238 |
| 19 Jun 2012 | CNY | 5.5 | 5.5 | 5.4273 | 5.45 | 5.45 | -0.045 (-0.83%) | 391,795 |
| 18 Jun 2012 | CNY | 5.45 | 5.5409 | 5.4273 | 5.4955 | 5.4955 | +0.041 (+0.75%) | 811,734 |
| 15 Jun 2012 | CNY | 5.45 | 5.4546 | 5.3636 | 5.4546 | 5.4546 | +0.055 (+1.01%) | 660,695 |
| 14 Jun 2012 | CNY | 5.4364 | 5.4455 | 5.4 | 5.4 | 5.4 | -0.027 (-0.50%) | 736,553 |
| 13 Jun 2012 | CNY | 5.3318 | 5.4409 | 5.3318 | 5.4273 | 5.4273 | +0.073 (+1.36%) | 687,027 |
| 12 Jun 2012 | CNY | 5.3864 | 5.3864 | 5.3045 | 5.3546 | 5.3546 | -0.032 (-0.59%) | 483,520 |
| 11 Jun 2012 | CNY | 5.2727 | 5.4045 | 5.2727 | 5.3864 | 5.3864 | +0.109 (+2.07%) | 585,378 |
| 8 Jun 2012 | CNY | 5.3455 | 5.3546 | 5.2546 | 5.2773 | 5.2773 | +0.032 (+0.61%) | 411,004 |
| 7 Jun 2012 | CNY | 5.3636 | 5.3636 | 5.2273 | 5.2455 | 5.2455 | -0.064 (-1.20%) | 707,880 |
| 6 Jun 2012 | CNY | 5.3864 | 5.3864 | 5.3091 | 5.3091 | 5.3091 | -0.023 (-0.43%) | 409,796 |
| 5 Jun 2012 | CNY | 5.3636 | 5.3864 | 5.3318 | 5.3318 | 5.3318 | -0.023 (-0.43%) | 524,411 |
| 4 Jun 2012 | CNY | 5.4682 | 5.4682 | 5.3546 | 5.3546 | 5.3546 | -0.164 (-2.96%) | 802,780 |
| 1 Jun 2012 | CNY | 5.5091 | 5.5591 | 5.5046 | 5.5182 | 5.5182 | 0.0 (0.0%) | 700,101 |
| 31 May 2012 | CNY | 5.4818 | 5.5545 | 5.4682 | 5.5182 | 5.5182 | +0.009 (+0.17%) | 869,816 |
| 30 May 2012 | CNY | 5.4773 | 5.5364 | 5.4682 | 5.5091 | 5.5091 | +0.004 (+0.08%) | 862,573 |
| 29 May 2012 | CNY | 5.4227 | 5.5273 | 5.4091 | 5.5046 | 5.5046 | +0.068 (+1.25%) | 1,003,747 |
| 28 May 2012 | CNY | 5.4091 | 5.4409 | 5.3 | 5.4364 | 5.4364 | +0.023 (+0.42%) | 1,105,968 |
| 25 May 2012 | CNY | 5.5 | 5.5364 | 5.4091 | 5.4136 | 5.4136 | -0.105 (-1.90%) | 1,144,660 |
| 24 May 2012 | CNY | 5.5318 | 5.5591 | 5.5136 | 5.5182 | 5.5182 | -0.009 (-0.16%) | 602,107 |
| 23 May 2012 | CNY | 5.5682 | 5.5818 | 5.5091 | 5.5273 | 5.5273 | -0.054 (-0.98%) | 889,884 |
| 22 May 2012 | CNY | 5.5909 | 5.6227 | 5.5227 | 5.5818 | 5.5818 | +0.023 (+0.41%) | 1,870,184 |
| 21 May 2012 | CNY | 5.5955 | 5.6318 | 5.5046 | 5.5591 | 5.5591 | -0.059 (-1.05%) | 966,508 |
| 18 May 2012 | CNY | 5.8182 | 5.8182 | 5.6136 | 5.6182 | 5.6182 | -0.445 (-7.35%) | 2,182,180 |
| 17 May 2012 | CNY | 6.0409 | 6.0636 | 5.8909 | 6.0636 | 6.0636 | +0.068 (+1.14%) | 2,483,261 |
| 16 May 2012 | CNY | 6.0364 | 6.0682 | 5.9591 | 5.9955 | 5.9955 | -0.041 (-0.68%) | 2,154,482 |
| 15 May 2012 | CNY | 5.9682 | 6.0818 | 5.95 | 6.0364 | 6.0364 | +0.059 (+0.99%) | 3,683,059 |
