| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 7.7692 | 7.8308 | 7.6923 | 7.7308 | 7.7308 | +0.054 (+0.70%) | 5,660,467 |
| 29 Jun 2012 | CNY | 7.5 | 7.7154 | 7.3846 | 7.6769 | 7.6769 | +0.154 (+2.04%) | 5,408,022 |
| 28 Jun 2012 | CNY | 7.8769 | 7.9615 | 7.5 | 7.5231 | 7.5231 | -0.292 (-3.74%) | 9,885,938 |
| 27 Jun 2012 | CNY | 8.2308 | 8.3462 | 7.7539 | 7.8154 | 7.8154 | -0.492 (-5.93%) | 10,010,369 |
| 26 Jun 2012 | CNY | 8.1 | 8.3077 | 8.0385 | 8.3077 | 8.3077 | +0.192 (+2.37%) | 5,831,042 |
| 25 Jun 2012 | CNY | 8.3231 | 8.3615 | 8.0769 | 8.1154 | 8.1154 | -0.323 (-3.83%) | 8,053,799 |
| 21 Jun 2012 | CNY | 8.7308 | 8.7692 | 8.3462 | 8.4385 | 8.4385 | -0.285 (-3.26%) | 11,074,040 |
| 20 Jun 2012 | CNY | 8.9846 | 9.0385 | 8.6692 | 8.7231 | 8.7231 | -0.346 (-3.82%) | 13,219,768 |
| 18 Jun 2012 | CNY | 9.2308 | 9.2692 | 9 | 9.0692 | 9.0692 | -0.069 (-0.76%) | 13,348,407 |
| 15 Jun 2012 | CNY | 8.9923 | 9.1539 | 8.9 | 9.1385 | 9.1385 | +0.238 (+2.68%) | 14,752,442 |
| 14 Jun 2012 | CNY | 8.8923 | 9.1 | 8.8615 | 8.9 | 8.9 | -0.023 (-0.26%) | 11,229,973 |
| 13 Jun 2012 | CNY | 8.7692 | 8.9231 | 8.7 | 8.9231 | 8.9231 | +0.185 (+2.11%) | 9,171,034 |
| 12 Jun 2012 | CNY | 8.8077 | 8.8769 | 8.7 | 8.7385 | 8.7385 | -0.154 (-1.73%) | 6,951,588 |
| 11 Jun 2012 | CNY | 8.7308 | 8.9 | 8.6462 | 8.8923 | 8.8923 | +0.185 (+2.12%) | 8,816,486 |
| 8 Jun 2012 | CNY | 8.9308 | 9.0385 | 8.6154 | 8.7077 | 8.7077 | -0.115 (-1.31%) | 11,367,358 |
| 7 Jun 2012 | CNY | 9.2308 | 9.2539 | 8.8 | 8.8231 | 8.8231 | -0.315 (-3.45%) | 12,304,531 |
| 6 Jun 2012 | CNY | 8.9462 | 9.1923 | 8.8615 | 9.1385 | 9.1385 | +0.238 (+2.68%) | 15,859,093 |
| 5 Jun 2012 | CNY | 8.7539 | 8.9077 | 8.6308 | 8.9 | 8.9 | +0.2 (+2.30%) | 9,778,003 |
| 4 Jun 2012 | CNY | 8.8462 | 8.9462 | 8.6923 | 8.7 | 8.7 | -0.361 (-3.99%) | 13,598,657 |
| 1 Jun 2012 | CNY | 9.1923 | 9.2615 | 8.9462 | 9.0615 | 9.0615 | -0.146 (-1.59%) | 13,460,844 |
| 31 May 2012 | CNY | 9.0385 | 9.2692 | 9 | 9.2077 | 9.2077 | +0.085 (+0.93%) | 12,474,337 |
| 30 May 2012 | CNY | 9.3692 | 9.3923 | 9.0923 | 9.1231 | 9.1231 | -0.238 (-2.55%) | 19,710,688 |
| 29 May 2012 | CNY | 9.4462 | 9.6 | 9.2154 | 9.3615 | 9.3615 | -0.085 (-0.90%) | 27,713,400 |
| 28 May 2012 | CNY | 9.1923 | 9.5308 | 8.9692 | 9.4462 | 9.4462 | +0.215 (+2.33%) | 34,005,150 |
| 25 May 2012 | CNY | 8.8154 | 9.3846 | 8.7846 | 9.2308 | 9.2308 | +0.423 (+4.80%) | 33,885,949 |
| 24 May 2012 | CNY | 8.8385 | 9.0539 | 8.7692 | 8.8077 | 8.8077 | -0.061 (-0.69%) | 17,320,647 |
| 23 May 2012 | CNY | 8.8077 | 8.9 | 8.5077 | 8.8692 | 8.8692 | +0.046 (+0.52%) | 13,976,153 |
| 22 May 2012 | CNY | 8.5077 | 8.8385 | 8.5077 | 8.8231 | 8.8231 | +0.323 (+3.80%) | 13,441,230 |
| 21 May 2012 | CNY | 8.4923 | 8.6385 | 8.3154 | 8.5 | 8.5 | -0.008 (-0.09%) | 10,607,728 |
| 18 May 2012 | CNY | 8.8 | 8.9462 | 8.3769 | 8.5077 | 8.5077 | -0.361 (-4.08%) | 14,564,686 |
