| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 4.361 | 4.4438 | 4.3373 | 4.3669 | 4.3669 | +0.024 (+0.55%) | 5,118,800 |
| 29 Jun 2012 | CNY | 4.3491 | 4.426 | 4.2071 | 4.3432 | 4.3432 | +0.012 (+0.27%) | 6,547,884 |
| 28 Jun 2012 | CNY | 4.5444 | 4.6154 | 4.3136 | 4.3314 | 4.3314 | -0.118 (-2.66%) | 11,715,101 |
| 27 Jun 2012 | CNY | 4.3432 | 4.6746 | 4.3018 | 4.4497 | 4.4497 | +0.053 (+1.21%) | 8,035,535 |
| 26 Jun 2012 | CNY | 4.284 | 4.4083 | 4.2308 | 4.3965 | 4.3965 | +0.083 (+1.92%) | 4,969,881 |
| 25 Jun 2012 | CNY | 4.5325 | 4.5503 | 4.1479 | 4.3136 | 4.3136 | -0.278 (-6.06%) | 7,026,200 |
| 21 Jun 2012 | CNY | 4.6509 | 4.6746 | 4.5503 | 4.5917 | 4.5917 | -0.101 (-2.14%) | 6,390,067 |
| 20 Jun 2012 | CNY | 4.6154 | 4.6982 | 4.5976 | 4.6923 | 4.6923 | +0.053 (+1.15%) | 7,349,867 |
| 19 Jun 2012 | CNY | 4.6154 | 4.6568 | 4.5562 | 4.6391 | 4.6391 | -0.006 (-0.13%) | 5,136,107 |
| 18 Jun 2012 | CNY | 4.6095 | 4.6746 | 4.5917 | 4.645 | 4.645 | +0.059 (+1.29%) | 5,246,765 |
| 15 Jun 2012 | CNY | 4.6154 | 4.6746 | 4.5325 | 4.5858 | 4.5858 | -0.089 (-1.90%) | 7,999,552 |
| 14 Jun 2012 | CNY | 4.6805 | 4.7041 | 4.5621 | 4.6746 | 4.6746 | -0.053 (-1.13%) | 14,010,142 |
| 13 Jun 2012 | CNY | 4.7337 | 4.7574 | 4.6686 | 4.7278 | 4.7278 | +0.053 (+1.14%) | 6,246,424 |
| 12 Jun 2012 | CNY | 4.6568 | 4.7515 | 4.6213 | 4.6746 | 4.6746 | +0.018 (+0.38%) | 7,717,136 |
| 11 Jun 2012 | CNY | 4.5325 | 4.6686 | 4.5266 | 4.6568 | 4.6568 | +0.124 (+2.74%) | 5,189,440 |
| 8 Jun 2012 | CNY | 4.6154 | 4.645 | 4.5266 | 4.5325 | 4.5325 | -0.036 (-0.78%) | 4,767,493 |
| 7 Jun 2012 | CNY | 4.6982 | 4.716 | 4.5562 | 4.5681 | 4.5681 | -0.083 (-1.78%) | 5,280,438 |
| 6 Jun 2012 | CNY | 4.6746 | 4.7633 | 4.6154 | 4.6509 | 4.6509 | -0.041 (-0.88%) | 4,257,600 |
| 5 Jun 2012 | CNY | 4.6982 | 4.7337 | 4.6154 | 4.6923 | 4.6923 | +0.018 (+0.38%) | 5,025,123 |
| 4 Jun 2012 | CNY | 4.7752 | 4.8521 | 4.645 | 4.6746 | 4.6746 | -0.213 (-4.36%) | 9,100,403 |
| 1 Jun 2012 | CNY | 4.8698 | 4.9882 | 4.8521 | 4.8876 | 4.8876 | -0.006 (-0.12%) | 6,898,142 |
| 31 May 2012 | CNY | 4.9467 | 4.9467 | 4.8107 | 4.8935 | 4.8935 | -0.089 (-1.78%) | 9,694,025 |
| 29 May 2012 | CNY | 4.9704 | 5.0414 | 4.9231 | 4.9823 | 4.9823 | +0.012 (+0.24%) | 12,761,389 |
| 28 May 2012 | CNY | 4.8639 | 5.0414 | 4.787 | 4.9704 | 4.9704 | +0.053 (+1.08%) | 10,075,404 |
| 25 May 2012 | CNY | 5.0414 | 5.0888 | 4.8757 | 4.9172 | 4.9172 | -0.166 (-3.26%) | 16,561,220 |
| 24 May 2012 | CNY | 5.2071 | 5.4142 | 5.0296 | 5.0828 | 5.0828 | -0.136 (-2.61%) | 30,299,802 |
| 23 May 2012 | CNY | 5.2959 | 5.355 | 5.1243 | 5.2189 | 5.2189 | -0.101 (-1.89%) | 17,480,501 |
| 22 May 2012 | CNY | 5.3432 | 5.355 | 5.2071 | 5.3195 | 5.3195 | 0.0 (0.0%) | 17,031,635 |
| 21 May 2012 | CNY | 5.1657 | 5.3965 | 5.1657 | 5.3195 | 5.3195 | +0.112 (+2.16%) | 20,676,279 |
| 18 May 2012 | CNY | 5.2249 | 5.284 | 5.0947 | 5.2071 | 5.2071 | -0.106 (-2.00%) | 14,070,615 |
