| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 5.27 | 5.4 | 5.25 | 5.31 | 5.31 | +0.07 (+1.34%) | 3,246,923 |
| 29 Jun 2012 | CNY | 5.22 | 5.32 | 5.1 | 5.24 | 5.24 | -0.02 (-0.38%) | 4,125,720 |
| 28 Jun 2012 | CNY | 5.44 | 5.45 | 5.19 | 5.26 | 5.26 | -0.18 (-3.31%) | 3,732,840 |
| 27 Jun 2012 | CNY | 5.49 | 5.6 | 5.32 | 5.44 | 5.44 | -0.08 (-1.45%) | 2,933,060 |
| 26 Jun 2012 | CNY | 5.46 | 5.55 | 5.41 | 5.52 | 5.52 | +0.06 (+1.10%) | 2,358,875 |
| 25 Jun 2012 | CNY | 5.81 | 5.87 | 5.45 | 5.46 | 5.46 | -0.41 (-6.98%) | 2,376,245 |
| 21 Jun 2012 | CNY | 5.85 | 5.93 | 5.78 | 5.87 | 5.87 | +0.01 (+0.17%) | 3,366,942 |
| 20 Jun 2012 | CNY | 5.97 | 5.98 | 5.82 | 5.86 | 5.86 | -0.11 (-1.84%) | 3,800,446 |
| 19 Jun 2012 | CNY | 6.09 | 6.24 | 5.89 | 5.97 | 5.97 | -0.15 (-2.45%) | 5,162,111 |
| 18 Jun 2012 | CNY | 6.28 | 6.3 | 6.02 | 6.12 | 6.12 | -0.16 (-2.55%) | 6,298,511 |
| 15 Jun 2012 | CNY | 6.6 | 6.62 | 6.15 | 6.28 | 6.28 | -0.35 (-5.28%) | 6,195,351 |
| 14 Jun 2012 | CNY | 6.63 | 6.71 | 6.55 | 6.63 | 6.63 | 0.0 (0.0%) | 2,396,832 |
| 13 Jun 2012 | CNY | 6.6 | 6.69 | 6.49 | 6.63 | 6.63 | +0.05 (+0.76%) | 4,676,083 |
| 12 Jun 2012 | CNY | 6.5 | 6.73 | 6.46 | 6.58 | 6.58 | +0.01 (+0.15%) | 5,068,031 |
| 11 Jun 2012 | CNY | 6.36 | 6.6 | 6.27 | 6.57 | 6.57 | +0.2 (+3.14%) | 5,730,828 |
| 8 Jun 2012 | CNY | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.0 (0.0%) | 0 |
| 7 Jun 2012 | CNY | 6.37 | 6.64 | 6.35 | 6.37 | 6.37 | 0.0 (0.0%) | 3,284,391 |
| 6 Jun 2012 | CNY | 6.51 | 6.59 | 6.18 | 6.37 | 6.37 | -0.17 (-2.60%) | 3,757,035 |
| 5 Jun 2012 | CNY | 6.58 | 6.65 | 6.5 | 6.54 | 6.54 | -0.04 (-0.61%) | 2,041,289 |
| 4 Jun 2012 | CNY | 6.71 | 6.75 | 6.43 | 6.58 | 6.58 | -0.19 (-2.81%) | 4,148,482 |
| 1 Jun 2012 | CNY | 6.82 | 7.03 | 6.73 | 6.77 | 6.77 | -0.18 (-2.59%) | 3,722,359 |
| 31 May 2012 | CNY | 6.87 | 7.08 | 6.83 | 6.95 | 6.95 | +0.07 (+1.02%) | 7,120,528 |
| 30 May 2012 | CNY | 6.68 | 7.19 | 6.68 | 6.88 | 6.88 | +0.23 (+3.46%) | 11,443,775 |
| 29 May 2012 | CNY | 6.66 | 6.81 | 6.57 | 6.65 | 6.65 | -0.01 (-0.15%) | 7,580,403 |
| 28 May 2012 | CNY | 6.4 | 6.73 | 6.31 | 6.66 | 6.66 | +0.16 (+2.46%) | 4,232,325 |
| 25 May 2012 | CNY | 6.45 | 6.72 | 6.42 | 6.5 | 6.5 | +0.02 (+0.31%) | 4,812,645 |
| 24 May 2012 | CNY | 6.54 | 6.65 | 6.45 | 6.48 | 6.48 | -0.07 (-1.07%) | 1,746,316 |
| 23 May 2012 | CNY | 6.45 | 6.7 | 6.41 | 6.55 | 6.55 | +0.06 (+0.92%) | 3,538,206 |
| 22 May 2012 | CNY | 6.3 | 6.53 | 6.28 | 6.49 | 6.49 | +0.19 (+3.02%) | 2,496,583 |
| 21 May 2012 | CNY | 6.37 | 6.44 | 6.23 | 6.3 | 6.3 | -0.05 (-0.79%) | 1,944,246 |
