| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 4.7444 | 4.7944 | 4.7 | 4.7111 | 4.7111 | -0.022 (-0.47%) | 6,510,274 |
| 29 Jun 2012 | CNY | 4.6667 | 4.8 | 4.6444 | 4.7333 | 4.7333 | +0.05 (+1.07%) | 8,658,165 |
| 28 Jun 2012 | CNY | 4.8611 | 4.8667 | 4.6778 | 4.6833 | 4.6833 | -0.061 (-1.29%) | 5,923,782 |
| 27 Jun 2012 | CNY | 4.75 | 4.8722 | 4.7278 | 4.7444 | 4.7444 | -0.022 (-0.47%) | 8,372,973 |
| 26 Jun 2012 | CNY | 4.6444 | 4.7833 | 4.6389 | 4.7667 | 4.7667 | +0.106 (+2.27%) | 8,424,676 |
| 25 Jun 2012 | CNY | 4.8611 | 4.8667 | 4.6444 | 4.6611 | 4.6611 | -0.217 (-4.44%) | 13,776,454 |
| 21 Jun 2012 | CNY | 4.9222 | 4.9278 | 4.8389 | 4.8778 | 4.8778 | -0.067 (-1.35%) | 13,762,069 |
| 20 Jun 2012 | CNY | 5 | 5.0167 | 4.8778 | 4.9444 | 4.9444 | -0.039 (-0.78%) | 12,047,414 |
| 19 Jun 2012 | CNY | 5.1278 | 5.1278 | 4.9833 | 4.9833 | 4.9833 | -0.144 (-2.82%) | 11,449,173 |
| 18 Jun 2012 | CNY | 5.1 | 5.1444 | 5.0889 | 5.1278 | 5.1278 | +0.056 (+1.10%) | 6,211,006 |
| 15 Jun 2012 | CNY | 5.1778 | 5.1833 | 4.9778 | 5.0722 | 5.0722 | -0.078 (-1.51%) | 14,298,681 |
| 14 Jun 2012 | CNY | 5.2611 | 5.3056 | 5.1111 | 5.15 | 5.15 | -0.111 (-2.11%) | 10,460,221 |
| 13 Jun 2012 | CNY | 5.2722 | 5.3333 | 5.2333 | 5.2611 | 5.2611 | 0.0 (0.0%) | 9,503,139 |
| 12 Jun 2012 | CNY | 5.1389 | 5.3389 | 5.1278 | 5.2611 | 5.2611 | +0.078 (+1.50%) | 18,373,440 |
| 11 Jun 2012 | CNY | 5.0167 | 5.2111 | 5.0056 | 5.1833 | 5.1833 | +0.167 (+3.32%) | 11,684,536 |
| 8 Jun 2012 | CNY | 5.0667 | 5.1389 | 4.9944 | 5.0167 | 5.0167 | +0.05 (+1.01%) | 8,753,920 |
| 7 Jun 2012 | CNY | 5.0167 | 5.1222 | 4.9667 | 4.9667 | 4.9667 | -0.017 (-0.33%) | 5,522,945 |
| 6 Jun 2012 | CNY | 5.0056 | 5.0222 | 4.9556 | 4.9833 | 4.9833 | -0.039 (-0.77%) | 4,742,328 |
| 5 Jun 2012 | CNY | 5.0611 | 5.0722 | 4.95 | 5.0222 | 5.0222 | -0.017 (-0.33%) | 5,041,643 |
| 4 Jun 2012 | CNY | 5.1389 | 5.1611 | 5.0389 | 5.0389 | 5.0389 | -0.178 (-3.41%) | 10,486,261 |
| 1 Jun 2012 | CNY | 5.2167 | 5.2944 | 5.2 | 5.2167 | 5.2167 | +0.006 (+0.11%) | 7,898,790 |
| 31 May 2012 | CNY | 5.2111 | 5.2722 | 5.1889 | 5.2111 | 5.2111 | -0.044 (-0.85%) | 8,143,644 |
| 30 May 2012 | CNY | 5.1278 | 5.35 | 5.1111 | 5.2556 | 5.2556 | +0.128 (+2.49%) | 28,082,692 |
| 29 May 2012 | CNY | 5.0556 | 5.1333 | 5.0278 | 5.1278 | 5.1278 | +0.089 (+1.76%) | 12,544,515 |
| 28 May 2012 | CNY | 4.9778 | 5.0778 | 4.8278 | 5.0389 | 5.0389 | +0.028 (+0.55%) | 11,997,421 |
| 25 May 2012 | CNY | 5.0444 | 5.0833 | 4.9944 | 5.0111 | 5.0111 | -0.028 (-0.55%) | 6,696,988 |
| 24 May 2012 | CNY | 5.0778 | 5.1333 | 5.0278 | 5.0389 | 5.0389 | -0.056 (-1.09%) | 5,997,981 |
| 23 May 2012 | CNY | 5.1833 | 5.1833 | 5 | 5.0944 | 5.0944 | -0.033 (-0.65%) | 11,438,598 |
| 22 May 2012 | CNY | 4.9722 | 5.1444 | 4.9611 | 5.1278 | 5.1278 | +0.133 (+2.67%) | 11,397,877 |
| 21 May 2012 | CNY | 5.0222 | 5.05 | 4.9722 | 4.9944 | 4.9944 | -0.011 (-0.22%) | 5,362,320 |
