| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 4.1289 | 4.1689 | 4.0533 | 4.1422 | 4.1422 | -0.062 (-1.48%) | 4,158,715 |
| 29 Jun 2012 | CNY | 4.3911 | 4.4133 | 4.0622 | 4.2044 | 4.2044 | -0.307 (-6.80%) | 10,152,326 |
| 28 Jun 2012 | CNY | 4.2889 | 4.6489 | 4.2889 | 4.5111 | 4.5111 | +0.284 (+6.73%) | 14,281,515 |
| 27 Jun 2012 | CNY | 4.3422 | 4.3778 | 4.2178 | 4.2267 | 4.2267 | -0.142 (-3.25%) | 1,655,248 |
| 26 Jun 2012 | CNY | 4.2489 | 4.4089 | 4.0978 | 4.3689 | 4.3689 | +0.093 (+2.18%) | 2,270,407 |
| 25 Jun 2012 | CNY | 4.4622 | 4.4622 | 4.2622 | 4.2756 | 4.2756 | -0.196 (-4.37%) | 2,137,122 |
| 21 Jun 2012 | CNY | 4.4933 | 4.5956 | 4.4133 | 4.4711 | 4.4711 | -0.071 (-1.57%) | 2,428,897 |
| 20 Jun 2012 | CNY | 4.4356 | 4.5422 | 4.3911 | 4.5422 | 4.5422 | +0.133 (+3.02%) | 2,874,885 |
| 19 Jun 2012 | CNY | 4.4756 | 4.5156 | 4.4044 | 4.4089 | 4.4089 | -0.08 (-1.78%) | 1,346,373 |
| 18 Jun 2012 | CNY | 4.4667 | 4.5244 | 4.4267 | 4.4889 | 4.4889 | +0.062 (+1.41%) | 1,558,566 |
| 15 Jun 2012 | CNY | 4.4444 | 4.5067 | 4.4089 | 4.4267 | 4.4267 | -0.022 (-0.50%) | 1,411,652 |
| 14 Jun 2012 | CNY | 4.6578 | 4.6578 | 4.4489 | 4.4489 | 4.4489 | -0.147 (-3.19%) | 1,119,226 |
| 13 Jun 2012 | CNY | 4.7333 | 4.7333 | 4.5511 | 4.5956 | 4.5956 | +0.067 (+1.47%) | 3,263,874 |
| 12 Jun 2012 | CNY | 4.5333 | 4.6667 | 4.4667 | 4.5289 | 4.5289 | -0.009 (-0.20%) | 2,022,383 |
| 11 Jun 2012 | CNY | 4.3467 | 4.72 | 4.2711 | 4.5378 | 4.5378 | +0.231 (+5.37%) | 3,336,689 |
| 8 Jun 2012 | CNY | 4.3111 | 4.3689 | 4.28 | 4.3067 | 4.3067 | -0.004 (-0.10%) | 616,837 |
| 7 Jun 2012 | CNY | 4.3733 | 4.3867 | 4.2667 | 4.3111 | 4.3111 | -0.013 (-0.31%) | 865,383 |
| 6 Jun 2012 | CNY | 4.3378 | 4.3467 | 4.2889 | 4.3244 | 4.3244 | +0.004 (+0.10%) | 762,909 |
| 5 Jun 2012 | CNY | 4.2889 | 4.3467 | 4.2889 | 4.32 | 4.32 | +0.009 (+0.21%) | 794,515 |
| 4 Jun 2012 | CNY | 4.5511 | 4.5511 | 4.3111 | 4.3111 | 4.3111 | -0.284 (-6.19%) | 2,363,656 |
| 1 Jun 2012 | CNY | 4.5378 | 4.64 | 4.5378 | 4.5956 | 4.5956 | +0.013 (+0.29%) | 1,079,883 |
| 31 May 2012 | CNY | 4.48 | 4.64 | 4.4578 | 4.5822 | 4.5822 | +0.058 (+1.28%) | 1,512,506 |
| 30 May 2012 | CNY | 4.4933 | 4.5956 | 4.4756 | 4.5244 | 4.5244 | +0.031 (+0.69%) | 759,573 |
| 29 May 2012 | CNY | 4.3867 | 4.5289 | 4.3867 | 4.4933 | 4.4933 | +0.053 (+1.20%) | 1,140,106 |
| 28 May 2012 | CNY | 4.5333 | 4.5333 | 4.32 | 4.44 | 4.44 | -0.089 (-1.96%) | 1,827,346 |
| 25 May 2012 | CNY | 4.7378 | 4.7378 | 4.5156 | 4.5289 | 4.5289 | -11.701 (-72.10%) | 826,458 |
| 25 May 2012 |
|
|||||||
| 24 May 2012 | CNY | 4.8741 | 4.8741 | 4.8059 | 4.8089 | 4.8089 | -0.059 (-1.22%) | 1,235,925 |
| 23 May 2012 | CNY | 4.9037 | 4.9096 | 4.7941 | 4.8682 | 4.8682 | -0.035 (-0.72%) | 971,341 |
| 22 May 2012 | CNY | 4.8296 | 4.9067 | 4.8296 | 4.9037 | 4.9037 | +0.074 (+1.53%) | 841,282 |
| 21 May 2012 | CNY | 4.8593 | 4.8682 | 4.7407 | 4.8296 | 4.8296 | +0.009 (+0.18%) | 551,583 |
