| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | CNY | 6.87 | 6.97 | 6.78 | 6.96 | 6.96 | +0.09 (+1.31%) | 4,184,461 |
| 28 Jun 2012 | CNY | 7.19 | 7.23 | 6.86 | 6.87 | 6.87 | -0.32 (-4.45%) | 3,888,387 |
| 27 Jun 2012 | CNY | 7.16 | 7.24 | 7.14 | 7.19 | 7.19 | -0.01 (-0.14%) | 2,599,754 |
| 26 Jun 2012 | CNY | 7.2 | 7.25 | 7.09 | 7.2 | 7.2 | -0.08 (-1.10%) | 2,731,635 |
| 25 Jun 2012 | CNY | 7.51 | 7.6 | 7.27 | 7.28 | 7.28 | -0.27 (-3.58%) | 2,735,112 |
| 21 Jun 2012 | CNY | 7.8 | 7.8 | 7.52 | 7.55 | 7.55 | -0.27 (-3.45%) | 4,000,863 |
| 20 Jun 2012 | CNY | 7.98 | 8 | 7.72 | 7.82 | 7.82 | -0.14 (-1.76%) | 6,084,256 |
| 19 Jun 2012 | CNY | 8.14 | 8.17 | 7.93 | 7.96 | 7.96 | -0.13 (-1.61%) | 7,342,861 |
| 18 Jun 2012 | CNY | 8.09 | 8.18 | 8.01 | 8.09 | 8.09 | +0.01 (+0.12%) | 10,206,372 |
| 15 Jun 2012 | CNY | 7.78 | 8.14 | 7.65 | 8.08 | 8.08 | +0.3 (+3.86%) | 11,685,185 |
| 14 Jun 2012 | CNY | 7.85 | 7.9 | 7.74 | 7.78 | 7.78 | -0.07 (-0.89%) | 3,335,615 |
| 13 Jun 2012 | CNY | 7.8 | 7.94 | 7.73 | 7.85 | 7.85 | +0.07 (+0.90%) | 4,955,064 |
| 12 Jun 2012 | CNY | 7.83 | 7.84 | 7.69 | 7.78 | 7.78 | -0.04 (-0.51%) | 5,705,202 |
| 11 Jun 2012 | CNY | 7.6 | 7.82 | 7.53 | 7.82 | 7.82 | +0.24 (+3.17%) | 6,442,041 |
| 8 Jun 2012 | CNY | 7.65 | 7.68 | 7.5 | 7.58 | 7.58 | +0.05 (+0.66%) | 3,476,163 |
| 7 Jun 2012 | CNY | 7.65 | 7.79 | 7.51 | 7.53 | 7.53 | -0.06 (-0.79%) | 3,060,545 |
| 6 Jun 2012 | CNY | 7.56 | 7.78 | 7.48 | 7.59 | 7.59 | +0.03 (+0.40%) | 3,225,888 |
| 5 Jun 2012 | CNY | 7.71 | 7.75 | 7.49 | 7.56 | 7.56 | -0.1 (-1.31%) | 3,203,792 |
| 4 Jun 2012 | CNY | 7.89 | 7.89 | 7.56 | 7.66 | 7.66 | -0.31 (-3.89%) | 3,968,742 |
| 31 May 2012 | CNY | 7.93 | 8.04 | 7.8 | 7.97 | 7.97 | +0.08 (+1.01%) | 6,890,762 |
| 30 May 2012 | CNY | 7.79 | 7.99 | 7.7 | 7.89 | 7.89 | +0.11 (+1.41%) | 7,548,659 |
| 29 May 2012 | CNY | 7.63 | 7.84 | 7.58 | 7.78 | 7.78 | +0.03 (+0.39%) | 6,299,020 |
| 28 May 2012 | CNY | 7.7 | 7.79 | 7.2 | 7.75 | 7.75 | +0.04 (+0.52%) | 5,637,929 |
| 25 May 2012 | CNY | 7.79 | 7.86 | 7.67 | 7.71 | 7.71 | +0.02 (+0.26%) | 3,708,517 |
| 24 May 2012 | CNY | 7.88 | 7.9 | 7.65 | 7.69 | 7.69 | -0.21 (-2.66%) | 3,855,287 |
| 23 May 2012 | CNY | 8 | 8.05 | 7.76 | 7.9 | 7.9 | -0.1 (-1.25%) | 4,094,168 |
| 22 May 2012 | CNY | 8 | 8.14 | 7.92 | 8 | 8 | +0.04 (+0.50%) | 3,959,180 |
| 21 May 2012 | CNY | 7.95 | 8.15 | 7.64 | 7.96 | 7.96 | +0.11 (+1.40%) | 4,834,807 |
| 18 May 2012 | CNY | 7.9 | 8.04 | 7.83 | 7.85 | 7.85 | -0.13 (-1.63%) | 4,755,855 |
| 17 May 2012 | CNY | 7.98 | 8.05 | 7.71 | 7.98 | 7.98 | 0.0 (0.0%) | 6,962,349 |
