| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2012 | CNY | 4.85 | 4.87 | 4.78 | 4.78 | 4.78 | -0.07 (-1.44%) | 1,169,000 |
| 18 Jun 2012 | CNY | 4.85 | 4.88 | 4.82 | 4.85 | 4.85 | +0.04 (+0.83%) | 797,571 |
| 15 Jun 2012 | CNY | 4.85 | 4.9 | 4.75 | 4.81 | 4.81 | -0.02 (-0.41%) | 1,500,847 |
| 14 Jun 2012 | CNY | 4.9 | 4.92 | 4.82 | 4.83 | 4.83 | -0.07 (-1.43%) | 2,153,489 |
| 13 Jun 2012 | CNY | 4.95 | 4.98 | 4.84 | 4.9 | 4.9 | -0.01 (-0.20%) | 2,704,508 |
| 12 Jun 2012 | CNY | 4.87 | 4.99 | 4.82 | 4.91 | 4.91 | +0.06 (+1.24%) | 2,012,109 |
| 11 Jun 2012 | CNY | 4.75 | 4.92 | 4.75 | 4.85 | 4.85 | +0.09 (+1.89%) | 1,367,239 |
| 8 Jun 2012 | CNY | 4.8 | 4.9 | 4.73 | 4.76 | 4.76 | +0.03 (+0.63%) | 1,747,461 |
| 7 Jun 2012 | CNY | 4.8 | 4.93 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 2,081,497 |
| 6 Jun 2012 | CNY | 4.86 | 4.88 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 1,201,163 |
| 5 Jun 2012 | CNY | 4.96 | 5 | 4.78 | 4.8 | 4.8 | -0.16 (-3.23%) | 3,470,463 |
| 4 Jun 2012 | CNY | 5.08 | 5.16 | 4.96 | 4.96 | 4.96 | -0.21 (-4.06%) | 2,513,402 |
| 1 Jun 2012 | CNY | 5.26 | 5.3 | 5.12 | 5.17 | 5.17 | -0.09 (-1.71%) | 1,741,918 |
| 31 May 2012 | CNY | 5.33 | 5.33 | 5.22 | 5.26 | 5.26 | -0.04 (-0.75%) | 1,824,371 |
| 30 May 2012 | CNY | 5.22 | 5.43 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 4,013,331 |
| 29 May 2012 | CNY | 5.12 | 5.38 | 5.09 | 5.25 | 5.25 | +0.13 (+2.54%) | 5,050,950 |
| 28 May 2012 | CNY | 5.01 | 5.13 | 4.9 | 5.12 | 5.12 | +0.08 (+1.59%) | 2,595,686 |
| 25 May 2012 | CNY | 5.05 | 5.12 | 5.02 | 5.04 | 5.04 | -0.01 (-0.20%) | 2,131,100 |
| 24 May 2012 | CNY | 4.98 | 5.09 | 4.97 | 5.05 | 5.05 | +0.04 (+0.80%) | 1,810,895 |
| 23 May 2012 | CNY | 4.99 | 5.08 | 4.91 | 5.01 | 5.01 | +0.01 (+0.20%) | 1,432,200 |
| 22 May 2012 | CNY | 4.9 | 5.04 | 4.87 | 5 | 5 | +0.15 (+3.09%) | 2,308,625 |
| 21 May 2012 | CNY | 4.91 | 4.96 | 4.81 | 4.85 | 4.85 | -0.15 (-3%) | 1,888,016 |
| 17 May 2012 | CNY | 4.9 | 5.03 | 4.9 | 5 | 5 | +0.07 (+1.42%) | 1,938,371 |
| 16 May 2012 | CNY | 5.13 | 5.13 | 4.92 | 4.93 | 4.93 | -0.2 (-3.90%) | 2,770,726 |
| 15 May 2012 | CNY | 5.11 | 5.14 | 5.05 | 5.13 | 5.13 | +0.01 (+0.20%) | 1,768,130 |
| 14 May 2012 | CNY | 5.17 | 5.2 | 5.09 | 5.12 | 5.12 | +0.07 (+1.39%) | 2,967,600 |
| 11 May 2012 | CNY | 5.1 | 5.18 | 5.04 | 5.05 | 5.05 | -0.05 (-0.98%) | 2,213,256 |
| 10 May 2012 | CNY | 5.06 | 5.21 | 5.05 | 5.1 | 5.1 | +0.04 (+0.79%) | 2,118,324 |
| 9 May 2012 | CNY | 5.2 | 5.2 | 5.05 | 5.06 | 5.06 | -0.16 (-3.07%) | 3,740,482 |
| 8 May 2012 | CNY | 5.13 | 5.24 | 5.11 | 5.22 | 5.22 | +0.06 (+1.16%) | 3,312,116 |
