| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | CNY | 3.3621 | 3.4276 | 3.3444 | 3.3444 | 3.3444 | -0.015 (-0.45%) | 7,135,649 |
| 26 Jun 2012 | CNY | 3.3167 | 3.3747 | 3.289 | 3.3595 | 3.3595 | +0.02 (+0.60%) | 5,577,361 |
| 25 Jun 2012 | CNY | 3.4805 | 3.5133 | 3.3268 | 3.3394 | 3.3394 | -0.209 (-5.90%) | 8,273,884 |
| 21 Jun 2012 | CNY | 3.6166 | 3.6468 | 3.5133 | 3.5486 | 3.5486 | -0.136 (-3.69%) | 11,062,432 |
| 20 Jun 2012 | CNY | 3.604 | 3.8384 | 3.604 | 3.6847 | 3.6847 | +0.088 (+2.46%) | 23,295,778 |
| 19 Jun 2012 | CNY | 3.5082 | 3.599 | 3.4906 | 3.5964 | 3.5964 | +0.073 (+2.07%) | 11,171,241 |
| 18 Jun 2012 | CNY | 3.4982 | 3.5939 | 3.478 | 3.5234 | 3.5234 | +0.04 (+1.16%) | 7,411,682 |
| 15 Jun 2012 | CNY | 3.5108 | 3.5486 | 3.4402 | 3.483 | 3.483 | -0.03 (-0.86%) | 6,171,942 |
| 14 Jun 2012 | CNY | 3.4603 | 3.6242 | 3.4503 | 3.5133 | 3.5133 | +0.043 (+1.24%) | 12,825,673 |
| 13 Jun 2012 | CNY | 3.3973 | 3.4729 | 3.3898 | 3.4704 | 3.4704 | +0.081 (+2.38%) | 6,112,417 |
| 12 Jun 2012 | CNY | 3.4251 | 3.4276 | 3.3671 | 3.3898 | 3.3898 | -0.05 (-1.47%) | 5,297,095 |
| 11 Jun 2012 | CNY | 3.3444 | 3.4553 | 3.3444 | 3.4402 | 3.4402 | +0.103 (+3.10%) | 7,563,962 |
| 8 Jun 2012 | CNY | 3.357 | 3.3873 | 3.3016 | 3.3369 | 3.3369 | 0.0 (0.0%) | 4,170,355 |
| 7 Jun 2012 | CNY | 3.3696 | 3.3948 | 3.3192 | 3.3369 | 3.3369 | 0.0 (0.0%) | 3,638,894 |
| 6 Jun 2012 | CNY | 3.3369 | 3.3646 | 3.3142 | 3.3369 | 3.3369 | +0.005 (+0.15%) | 2,837,598 |
| 5 Jun 2012 | CNY | 3.3469 | 3.3923 | 3.2764 | 3.3318 | 3.3318 | -0.013 (-0.38%) | 3,708,259 |
| 4 Jun 2012 | CNY | 3.4024 | 3.4402 | 3.3394 | 3.3444 | 3.3444 | -0.159 (-4.53%) | 5,368,095 |
| 1 Jun 2012 | CNY | 3.541 | 3.5914 | 3.4931 | 3.5032 | 3.5032 | -0.058 (-1.63%) | 6,727,607 |
| 31 May 2012 | CNY | 3.5108 | 3.599 | 3.478 | 3.5612 | 3.5612 | 0.0 (0.0%) | 8,528,502 |
| 30 May 2012 | CNY | 3.4729 | 3.599 | 3.4326 | 3.5612 | 3.5612 | +0.098 (+2.84%) | 10,534,581 |
| 29 May 2012 | CNY | 3.4225 | 3.4956 | 3.4225 | 3.4629 | 3.4629 | +0.04 (+1.18%) | 7,186,044 |
| 28 May 2012 | CNY | 3.4125 | 3.4402 | 3.3268 | 3.4225 | 3.4225 | +0.013 (+0.37%) | 5,293,163 |
| 25 May 2012 | CNY | 3.541 | 3.541 | 3.4049 | 3.4099 | 3.4099 | -0.131 (-3.70%) | 7,148,643 |
| 24 May 2012 | CNY | 3.4805 | 3.5561 | 3.4654 | 3.541 | 3.541 | +0.043 (+1.22%) | 5,638,263 |
| 23 May 2012 | CNY | 3.5864 | 3.599 | 3.4805 | 3.4982 | 3.4982 | -0.086 (-2.39%) | 6,874,198 |
| 22 May 2012 | CNY | 3.5662 | 3.5838 | 3.5511 | 3.5838 | 3.5838 | +0.033 (+0.92%) | 4,971,555 |
| 21 May 2012 | CNY | 3.5939 | 3.5939 | 3.5284 | 3.5511 | 3.5511 | -0.035 (-0.98%) | 5,369,503 |
| 18 May 2012 | CNY | 3.5662 | 3.6418 | 3.5309 | 3.5864 | 3.5864 | -0.005 (-0.14%) | 7,879,598 |
| 17 May 2012 | CNY | 3.5561 | 3.604 | 3.5158 | 3.5914 | 3.5914 | +0.043 (+1.21%) | 6,837,329 |
| 16 May 2012 | CNY | 3.604 | 3.6242 | 3.541 | 3.5486 | 3.5486 | -0.07 (-1.95%) | 5,254,334 |
