| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | CNY | 3.1 | 3.12 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 3,236,426 |
| 2 Jul 2012 | CNY | 3.15 | 3.15 | 3.08 | 3.1 | 3.1 | -0.05 (-1.59%) | 3,909,776 |
| 29 Jun 2012 | CNY | 3.13 | 3.16 | 3.06 | 3.15 | 3.15 | +0.02 (+0.64%) | 4,937,229 |
| 28 Jun 2012 | CNY | 3.2 | 3.21 | 3.13 | 3.13 | 3.13 | -0.08 (-2.49%) | 2,685,092 |
| 27 Jun 2012 | CNY | 3.22 | 3.24 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 1,914,863 |
| 26 Jun 2012 | CNY | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 2,048,385 |
| 25 Jun 2012 | CNY | 3.3 | 3.32 | 3.2 | 3.22 | 3.22 | -0.08 (-2.42%) | 2,957,000 |
| 21 Jun 2012 | CNY | 3.33 | 3.34 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 2,026,937 |
| 20 Jun 2012 | CNY | 3.35 | 3.37 | 3.33 | 3.33 | 3.33 | -0.01 (-0.30%) | 1,478,480 |
| 19 Jun 2012 | CNY | 3.38 | 3.38 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 1,978,550 |
| 18 Jun 2012 | CNY | 3.39 | 3.4 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 1,595,500 |
| 15 Jun 2012 | CNY | 3.41 | 3.42 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 3,032,348 |
| 14 Jun 2012 | CNY | 3.41 | 3.48 | 3.4 | 3.4 | 3.4 | +0.02 (+0.59%) | 7,141,544 |
| 13 Jun 2012 | CNY | 3.35 | 3.39 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 3,032,743 |
| 12 Jun 2012 | CNY | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -0.04 (-1.18%) | 1,699,498 |
| 11 Jun 2012 | CNY | 3.35 | 3.39 | 3.31 | 3.39 | 3.39 | +0.05 (+1.50%) | 3,151,048 |
| 8 Jun 2012 | CNY | 3.39 | 3.4 | 3.33 | 3.34 | 3.34 | -0.02 (-0.60%) | 2,792,329 |
| 7 Jun 2012 | CNY | 3.41 | 3.42 | 3.36 | 3.36 | 3.36 | -0.03 (-0.88%) | 2,346,741 |
| 6 Jun 2012 | CNY | 3.39 | 3.42 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 2,445,938 |
| 5 Jun 2012 | CNY | 3.38 | 3.41 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 3,141,560 |
| 4 Jun 2012 | CNY | 3.46 | 3.47 | 3.38 | 3.38 | 3.38 | -0.13 (-3.70%) | 5,179,247 |
| 1 Jun 2012 | CNY | 3.52 | 3.53 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 3,918,484 |
| 31 May 2012 | CNY | 3.55 | 3.56 | 3.46 | 3.52 | 3.52 | -0.04 (-1.12%) | 6,254,524 |
| 30 May 2012 | CNY | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | -0.06 (-1.66%) | 9,401,830 |
| 29 May 2012 | CNY | 3.56 | 3.66 | 3.55 | 3.62 | 3.62 | +0.07 (+1.97%) | 19,114,169 |
| 28 May 2012 | CNY | 3.44 | 3.56 | 3.37 | 3.55 | 3.55 | +0.11 (+3.20%) | 10,454,367 |
| 25 May 2012 | CNY | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | +0.01 (+0.29%) | 3,680,446 |
| 24 May 2012 | CNY | 3.51 | 3.51 | 3.41 | 3.43 | 3.43 | -0.08 (-2.28%) | 5,066,772 |
| 23 May 2012 | CNY | 3.43 | 3.52 | 3.4 | 3.51 | 3.51 | +0.06 (+1.74%) | 6,230,766 |
| 22 May 2012 | CNY | 3.43 | 3.45 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 2,293,435 |
