| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | CNY | 4.03 | 4.11 | 4.01 | 4.1 | 4.1 | +0.07 (+1.74%) | 1,231,198 |
| 2 Jul 2012 | CNY | 4 | 4.05 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 581,009 |
| 29 Jun 2012 | CNY | 4.01 | 4.01 | 3.88 | 4 | 4 | +0.04 (+1.01%) | 739,106 |
| 28 Jun 2012 | CNY | 3.99 | 4.03 | 3.93 | 3.96 | 3.96 | -0.03 (-0.75%) | 684,797 |
| 27 Jun 2012 | CNY | 4.03 | 4.05 | 3.96 | 3.99 | 3.99 | -0.04 (-0.99%) | 983,699 |
| 26 Jun 2012 | CNY | 3.96 | 4.04 | 3.9 | 4.03 | 4.03 | +0.05 (+1.26%) | 975,400 |
| 25 Jun 2012 | CNY | 4.18 | 4.18 | 3.97 | 3.98 | 3.98 | -0.18 (-4.33%) | 2,058,100 |
| 21 Jun 2012 | CNY | 4.13 | 4.2 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 2,496,279 |
| 20 Jun 2012 | CNY | 4.2 | 4.22 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 1,928,149 |
| 19 Jun 2012 | CNY | 4.15 | 4.2 | 4.15 | 4.19 | 4.19 | +0.04 (+0.96%) | 1,779,138 |
| 18 Jun 2012 | CNY | 4.11 | 4.15 | 4.07 | 4.15 | 4.15 | +0.04 (+0.97%) | 1,795,300 |
| 15 Jun 2012 | CNY | 4.12 | 4.24 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 2,360,652 |
| 14 Jun 2012 | CNY | 4.07 | 4.12 | 4.04 | 4.08 | 4.08 | -0.02 (-0.49%) | 1,169,179 |
| 13 Jun 2012 | CNY | 4.02 | 4.13 | 4.02 | 4.1 | 4.1 | +0.07 (+1.74%) | 1,967,778 |
| 12 Jun 2012 | CNY | 4.02 | 4.06 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 829,938 |
| 11 Jun 2012 | CNY | 3.95 | 4.16 | 3.91 | 4.05 | 4.05 | +0.07 (+1.76%) | 2,057,000 |
| 8 Jun 2012 | CNY | 4.06 | 4.06 | 3.94 | 3.98 | 3.98 | -0.05 (-1.24%) | 1,291,601 |
| 7 Jun 2012 | CNY | 4 | 4.06 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,990,711 |
| 6 Jun 2012 | CNY | 4.01 | 4.06 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 940,801 |
| 5 Jun 2012 | CNY | 4.1 | 4.1 | 4.01 | 4.04 | 4.04 | -0.01 (-0.25%) | 983,529 |
| 4 Jun 2012 | CNY | 4.09 | 4.14 | 4.03 | 4.05 | 4.05 | -0.11 (-2.64%) | 917,539 |
| 1 Jun 2012 | CNY | 4.09 | 4.19 | 4.09 | 4.16 | 4.16 | +0.06 (+1.46%) | 1,285,810 |
| 31 May 2012 | CNY | 4.1 | 4.14 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 682,901 |
| 30 May 2012 | CNY | 4.06 | 4.16 | 4.04 | 4.11 | 4.11 | +0.05 (+1.23%) | 1,008,136 |
| 29 May 2012 | CNY | 3.96 | 4.06 | 3.95 | 4.06 | 4.06 | +0.08 (+2.01%) | 888,136 |
| 28 May 2012 | CNY | 3.88 | 4 | 3.88 | 3.98 | 3.98 | +0.05 (+1.27%) | 1,093,911 |
| 24 May 2012 | CNY | 4.15 | 4.15 | 3.91 | 3.93 | 3.93 | -0.19 (-4.61%) | 1,897,690 |
| 23 May 2012 | CNY | 4.1 | 4.14 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 896,801 |
| 22 May 2012 | CNY | 4.13 | 4.13 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 655,848 |
| 21 May 2012 | CNY | 4.17 | 4.19 | 4.02 | 4.1 | 4.1 | -0.08 (-1.91%) | 1,195,792 |
