| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | CNY | 4.0575 | 4.1875 | 4 | 4.035 | 4.035 | -0.048 (-1.16%) | 10,679,472 |
| 2 Jul 2012 | CNY | 3.89 | 4.1925 | 3.8875 | 4.0825 | 4.0825 | +0.17 (+4.35%) | 16,631,884 |
| 29 Jun 2012 | CNY | 3.685 | 3.93 | 3.675 | 3.9125 | 3.9125 | +0.255 (+6.97%) | 10,437,504 |
| 28 Jun 2012 | CNY | 3.69 | 3.7475 | 3.6525 | 3.6575 | 3.6575 | -0.03 (-0.81%) | 3,883,412 |
| 27 Jun 2012 | CNY | 3.6525 | 3.7625 | 3.65 | 3.6875 | 3.6875 | +0.013 (+0.34%) | 5,680,396 |
| 26 Jun 2012 | CNY | 3.7075 | 3.75 | 3.5825 | 3.675 | 3.675 | -0.048 (-1.28%) | 7,797,836 |
| 25 Jun 2012 | CNY | 3.8725 | 3.8725 | 3.7025 | 3.7225 | 3.7225 | -0.15 (-3.87%) | 8,024,012 |
| 21 Jun 2012 | CNY | 3.9225 | 3.9875 | 3.825 | 3.8725 | 3.8725 | -0.092 (-2.33%) | 6,946,116 |
| 20 Jun 2012 | CNY | 4.13 | 4.15 | 3.9 | 3.965 | 3.965 | -0.228 (-5.43%) | 17,308,232 |
| 19 Jun 2012 | CNY | 3.9275 | 4.3325 | 3.9275 | 4.1925 | 4.1925 | +0.255 (+6.48%) | 18,036,968 |
| 18 Jun 2012 | CNY | 4 | 4 | 3.9025 | 3.9375 | 3.9375 | -0.01 (-0.25%) | 4,859,208 |
| 15 Jun 2012 | CNY | 3.7925 | 4.045 | 3.7925 | 3.9475 | 3.9475 | +0.135 (+3.54%) | 9,980,432 |
| 14 Jun 2012 | CNY | 3.825 | 3.87 | 3.7775 | 3.8125 | 3.8125 | -0.022 (-0.59%) | 3,354,440 |
| 13 Jun 2012 | CNY | 3.7625 | 3.8425 | 3.72 | 3.835 | 3.835 | +0.115 (+3.09%) | 4,342,532 |
| 12 Jun 2012 | CNY | 3.715 | 3.7675 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 2,564,988 |
| 11 Jun 2012 | CNY | 3.6 | 3.7475 | 3.595 | 3.73 | 3.73 | +0.14 (+3.90%) | 3,524,520 |
| 8 Jun 2012 | CNY | 3.655 | 3.6625 | 3.5875 | 3.59 | 3.59 | -0.025 (-0.69%) | 2,206,672 |
| 7 Jun 2012 | CNY | 3.6625 | 3.68 | 3.6075 | 3.615 | 3.615 | -0.013 (-0.34%) | 2,744,476 |
| 6 Jun 2012 | CNY | 3.5825 | 3.6475 | 3.5825 | 3.6275 | 3.6275 | +0.048 (+1.33%) | 2,424,368 |
| 5 Jun 2012 | CNY | 3.7075 | 3.7625 | 3.5675 | 3.58 | 3.58 | -0.122 (-3.31%) | 6,209,324 |
| 4 Jun 2012 | CNY | 3.77 | 3.7825 | 3.7 | 3.7025 | 3.7025 | -0.172 (-4.45%) | 4,134,984 |
| 1 Jun 2012 | CNY | 3.9 | 3.9625 | 3.835 | 3.875 | 3.875 | -0.058 (-1.46%) | 3,254,416 |
| 31 May 2012 | CNY | 3.83 | 3.9975 | 3.8275 | 3.9325 | 3.9325 | +0.058 (+1.48%) | 5,269,896 |
| 30 May 2012 | CNY | 3.8375 | 3.95 | 3.775 | 3.875 | 3.875 | +0.075 (+1.97%) | 4,757,024 |
| 29 May 2012 | CNY | 3.7625 | 3.8225 | 3.7125 | 3.8 | 3.8 | +0.022 (+0.60%) | 4,660,776 |
| 28 May 2012 | CNY | 3.6525 | 3.7925 | 3.555 | 3.7775 | 3.7775 | +0.1 (+2.72%) | 5,516,996 |
| 25 May 2012 | CNY | 3.7725 | 3.8 | 3.6525 | 3.6775 | 3.6775 | -0.095 (-2.52%) | 5,282,056 |
| 24 May 2012 | CNY | 3.8625 | 3.8975 | 3.7525 | 3.7725 | 3.7725 | -0.092 (-2.39%) | 5,325,640 |
| 23 May 2012 | CNY | 3.95 | 3.95 | 3.75 | 3.865 | 3.865 | -0.098 (-2.46%) | 8,451,484 |
| 22 May 2012 | CNY | 3.9675 | 4.0875 | 3.925 | 3.9625 | 3.9625 | +0.013 (+0.32%) | 6,472,368 |
