| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | CNY | 4.3526 | 4.3526 | 4.1716 | 4.1897 | 4.1897 | -0.163 (-3.74%) | 6,262,756 |
| 9 Jul 2012 | CNY | 4.4159 | 4.5064 | 4.3435 | 4.3526 | 4.3526 | -0.127 (-2.83%) | 3,935,767 |
| 6 Jul 2012 | CNY | 4.4069 | 4.4883 | 4.3345 | 4.4793 | 4.4793 | +0.1 (+2.27%) | 3,544,623 |
| 5 Jul 2012 | CNY | 4.5245 | 4.5245 | 4.3345 | 4.3797 | 4.3797 | -0.154 (-3.39%) | 4,284,022 |
| 4 Jul 2012 | CNY | 4.5426 | 4.5879 | 4.4974 | 4.5336 | 4.5336 | -0.009 (-0.20%) | 4,559,762 |
| 3 Jul 2012 | CNY | 4.5064 | 4.615 | 4.4883 | 4.5426 | 4.5426 | +0.036 (+0.80%) | 7,173,667 |
| 2 Jul 2012 | CNY | 4.4702 | 4.5517 | 4.3888 | 4.5064 | 4.5064 | +0.081 (+1.84%) | 7,012,673 |
| 29 Jun 2012 | CNY | 4.4159 | 4.4883 | 4.2349 | 4.425 | 4.425 | -0.018 (-0.41%) | 14,063,563 |
| 28 Jun 2012 | CNY | 4.5969 | 4.606 | 4.434 | 4.4431 | 4.4431 | -0.127 (-2.77%) | 7,091,273 |
| 27 Jun 2012 | CNY | 4.624 | 4.6421 | 4.5607 | 4.5698 | 4.5698 | -0.045 (-0.98%) | 4,814,139 |
| 26 Jun 2012 | CNY | 4.5788 | 4.6602 | 4.5336 | 4.615 | 4.615 | +0.009 (+0.20%) | 4,758,170 |
| 25 Jun 2012 | CNY | 4.6783 | 4.7688 | 4.5788 | 4.606 | 4.606 | -0.063 (-1.36%) | 6,574,028 |
| 21 Jun 2012 | CNY | 4.7055 | 4.7236 | 4.6331 | 4.6693 | 4.6693 | -0.036 (-0.77%) | 6,028,051 |
| 20 Jun 2012 | CNY | 4.8684 | 4.8955 | 4.6964 | 4.7055 | 4.7055 | -0.163 (-3.35%) | 10,222,533 |
| 19 Jun 2012 | CNY | 4.9408 | 4.9408 | 4.8503 | 4.8684 | 4.8684 | -0.09 (-1.83%) | 8,234,054 |
| 18 Jun 2012 | CNY | 5.0041 | 5.0041 | 4.9227 | 4.9589 | 4.9589 | +0.018 (+0.37%) | 8,465,687 |
| 15 Jun 2012 | CNY | 4.8593 | 5.0403 | 4.8593 | 4.9408 | 4.9408 | +0.082 (+1.68%) | 11,959,889 |
| 14 Jun 2012 | CNY | 4.8865 | 4.9679 | 4.8322 | 4.8593 | 4.8593 | -0.072 (-1.47%) | 8,696,509 |
| 13 Jun 2012 | CNY | 4.7598 | 4.9317 | 4.7507 | 4.9317 | 4.9317 | +0.109 (+2.25%) | 13,536,431 |
| 12 Jun 2012 | CNY | 4.7598 | 5.0132 | 4.7507 | 4.8231 | 4.8231 | +0.118 (+2.50%) | 15,577,727 |
| 11 Jun 2012 | CNY | 4.6602 | 4.7055 | 4.5969 | 4.7055 | 4.7055 | +0.082 (+1.76%) | 6,888,315 |
| 8 Jun 2012 | CNY | 4.7145 | 4.7507 | 4.606 | 4.624 | 4.624 | -0.054 (-1.16%) | 5,299,858 |
| 7 Jun 2012 | CNY | 4.8774 | 4.9046 | 4.6693 | 4.6783 | 4.6783 | -0.154 (-3.18%) | 10,042,517 |
| 6 Jun 2012 | CNY | 4.8865 | 4.9227 | 4.7598 | 4.8322 | 4.8322 | -0.081 (-1.66%) | 8,377,032 |
| 5 Jun 2012 | CNY | 4.9317 | 4.9679 | 4.8231 | 4.9136 | 4.9136 | +0.027 (+0.55%) | 10,060,542 |
| 4 Jun 2012 | CNY | 4.9046 | 5.0675 | 4.8322 | 4.8865 | 4.8865 | -0.163 (-3.23%) | 15,087,387 |
| 1 Jun 2012 | CNY | 5.2394 | 5.2484 | 5.0132 | 5.0494 | 5.0494 | -0.127 (-2.45%) | 35,752,768 |
| 31 May 2012 | CNY | 4.7507 | 5.176 | 4.7417 | 5.176 | 5.176 | +0.47 (+10.00%) | 28,897,033 |
| 30 May 2012 | CNY | 4.6512 | 4.7688 | 4.624 | 4.7055 | 4.7055 | +0.054 (+1.17%) | 4,803,020 |
| 29 May 2012 | CNY | 4.615 | 4.6783 | 4.5788 | 4.6512 | 4.6512 | +0.045 (+0.98%) | 4,787,521 |
