| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | CNY | 6.55 | 6.61 | 5.99 | 6.12 | 6.12 | -0.08 (-1.29%) | 39,490,861 |
| 9 Jul 2012 | CNY | 5.81 | 6.2 | 5.68 | 6.2 | 6.2 | +0.56 (+9.93%) | 17,500,494 |
| 6 Jul 2012 | CNY | 5.32 | 5.64 | 5.32 | 5.64 | 5.64 | +0.51 (+9.94%) | 23,273,075 |
| 5 Jul 2012 | CNY | 4.69 | 5.13 | 4.67 | 5.13 | 5.13 | +0.47 (+10.09%) | 11,948,571 |
| 4 Jul 2012 | CNY | 4.69 | 4.72 | 4.63 | 4.66 | 4.66 | -0.04 (-0.85%) | 1,293,189 |
| 3 Jul 2012 | CNY | 4.65 | 4.78 | 4.63 | 4.7 | 4.7 | +0.05 (+1.08%) | 2,146,783 |
| 2 Jul 2012 | CNY | 4.65 | 4.72 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 1,297,980 |
| 29 Jun 2012 | CNY | 4.68 | 4.72 | 4.46 | 4.63 | 4.63 | -0.03 (-0.64%) | 1,424,406 |
| 28 Jun 2012 | CNY | 4.84 | 4.9 | 4.65 | 4.66 | 4.66 | -0.18 (-3.72%) | 1,041,042 |
| 27 Jun 2012 | CNY | 4.87 | 4.94 | 4.83 | 4.84 | 4.84 | -0.02 (-0.41%) | 748,334 |
| 26 Jun 2012 | CNY | 4.81 | 4.96 | 4.75 | 4.86 | 4.86 | 0.0 (0.0%) | 885,199 |
| 25 Jun 2012 | CNY | 5.05 | 5.11 | 4.82 | 4.86 | 4.86 | -0.19 (-3.76%) | 1,582,100 |
| 21 Jun 2012 | CNY | 5.14 | 5.17 | 5.02 | 5.05 | 5.05 | -0.09 (-1.75%) | 1,145,456 |
| 20 Jun 2012 | CNY | 5.2 | 5.22 | 5.13 | 5.14 | 5.14 | -0.05 (-0.96%) | 1,534,748 |
| 19 Jun 2012 | CNY | 5.24 | 5.3 | 5.17 | 5.19 | 5.19 | -0.04 (-0.76%) | 1,427,556 |
| 18 Jun 2012 | CNY | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
| 15 Jun 2012 | CNY | 5.24 | 5.28 | 5.17 | 5.23 | 5.23 | -0.01 (-0.19%) | 1,402,618 |
| 14 Jun 2012 | CNY | 5.32 | 5.32 | 5.22 | 5.24 | 5.24 | -0.08 (-1.50%) | 1,971,602 |
| 13 Jun 2012 | CNY | 5.27 | 5.33 | 5.25 | 5.32 | 5.32 | +0.06 (+1.14%) | 1,284,488 |
| 12 Jun 2012 | CNY | 5.26 | 5.36 | 5.25 | 5.26 | 5.26 | -0.03 (-0.57%) | 1,820,608 |
| 11 Jun 2012 | CNY | 5.2 | 5.3 | 5.2 | 5.29 | 5.29 | +0.06 (+1.15%) | 1,289,215 |
| 8 Jun 2012 | CNY | 5.28 | 5.32 | 5.23 | 5.23 | 5.23 | +0.02 (+0.38%) | 1,762,090 |
| 7 Jun 2012 | CNY | 5.28 | 5.32 | 5.1 | 5.21 | 5.21 | 0.0 (0.0%) | 1,367,612 |
| 6 Jun 2012 | CNY | 5.25 | 5.27 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 940,220 |
| 5 Jun 2012 | CNY | 5.28 | 5.35 | 5.2 | 5.22 | 5.22 | -0.07 (-1.32%) | 1,532,751 |
| 4 Jun 2012 | CNY | 5.43 | 5.43 | 5.27 | 5.29 | 5.29 | -0.2 (-3.64%) | 2,016,131 |
| 1 Jun 2012 | CNY | 5.5 | 5.59 | 5.47 | 5.49 | 5.49 | -0.01 (-0.18%) | 1,384,452 |
| 31 May 2012 | CNY | 5.51 | 5.54 | 5.46 | 5.5 | 5.5 | -0.08 (-1.43%) | 2,264,975 |
| 30 May 2012 | CNY | 5.6 | 5.67 | 5.54 | 5.58 | 5.58 | -0.02 (-0.36%) | 2,579,551 |
| 29 May 2012 | CNY | 5.64 | 5.68 | 5.54 | 5.6 | 5.6 | -0.09 (-1.58%) | 5,352,599 |
