| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 3.4756 | 3.4756 | 3.3677 | 3.3757 | 3.3757 | -0.036 (-1.05%) | 18,511,083 |
| 29 Jun 2012 | CNY | 3.3397 | 3.4156 | 3.2918 | 3.4116 | 3.4116 | +0.064 (+1.91%) | 17,548,450 |
| 28 Jun 2012 | CNY | 3.4835 | 3.4915 | 3.3437 | 3.3477 | 3.3477 | -0.12 (-3.46%) | 20,311,583 |
| 27 Jun 2012 | CNY | 3.5954 | 3.5954 | 3.4596 | 3.4676 | 3.4676 | -0.096 (-2.69%) | 16,974,642 |
| 26 Jun 2012 | CNY | 3.6034 | 3.6114 | 3.4796 | 3.5634 | 3.5634 | -0.04 (-1.11%) | 15,682,017 |
| 25 Jun 2012 | CNY | 3.7951 | 3.7951 | 3.5874 | 3.6034 | 3.6034 | -0.228 (-5.94%) | 25,920,205 |
| 21 Jun 2012 | CNY | 3.8391 | 3.915 | 3.7832 | 3.8311 | 3.8311 | -0.036 (-0.93%) | 32,101,795 |
| 20 Jun 2012 | CNY | 3.7752 | 3.907 | 3.7672 | 3.8671 | 3.8671 | +0.128 (+3.42%) | 37,505,806 |
| 19 Jun 2012 | CNY | 3.7792 | 3.7832 | 3.7272 | 3.7392 | 3.7392 | -0.04 (-1.06%) | 11,500,526 |
| 18 Jun 2012 | CNY | 3.7472 | 3.8111 | 3.7472 | 3.7792 | 3.7792 | +0.056 (+1.50%) | 16,649,491 |
| 15 Jun 2012 | CNY | 3.7472 | 3.7792 | 3.6593 | 3.7232 | 3.7232 | -0.028 (-0.75%) | 17,757,280 |
| 14 Jun 2012 | CNY | 3.7832 | 3.8231 | 3.7432 | 3.7512 | 3.7512 | -0.04 (-1.06%) | 16,662,090 |
| 13 Jun 2012 | CNY | 3.7472 | 3.8031 | 3.7232 | 3.7912 | 3.7912 | +0.016 (+0.42%) | 19,954,326 |
| 12 Jun 2012 | CNY | 3.7752 | 3.7752 | 3.7752 | 3.7752 | 3.7752 | 0.0 (0.0%) | 0 |
| 11 Jun 2012 | CNY | 3.7073 | 3.7951 | 3.7033 | 3.7752 | 3.7752 | +0.056 (+1.51%) | 15,397,681 |
| 8 Jun 2012 | CNY | 3.8111 | 3.8111 | 3.7113 | 3.7192 | 3.7192 | -0.032 (-0.85%) | 15,239,313 |
| 7 Jun 2012 | CNY | 3.7991 | 3.8231 | 3.7232 | 3.7512 | 3.7512 | -0.004 (-0.11%) | 16,878,491 |
| 6 Jun 2012 | CNY | 3.7872 | 3.8391 | 3.7272 | 3.7552 | 3.7552 | -0.032 (-0.84%) | 16,649,041 |
| 5 Jun 2012 | CNY | 3.8671 | 3.927 | 3.7552 | 3.7872 | 3.7872 | -0.08 (-2.07%) | 23,415,118 |
| 4 Jun 2012 | CNY | 3.9949 | 4.0268 | 3.8671 | 3.8671 | 3.8671 | -0.224 (-5.47%) | 30,513,712 |
| 1 Jun 2012 | CNY | 4.1347 | 4.1747 | 4.0708 | 4.0908 | 4.0908 | -0.016 (-0.39%) | 19,205,318 |
| 31 May 2012 | CNY | 4.0788 | 4.1507 | 4.0468 | 4.1067 | 4.1067 | 0.0 (0.0%) | 20,886,220 |
| 30 May 2012 | CNY | 4.1347 | 4.2066 | 4.0828 | 4.1067 | 4.1067 | -0.056 (-1.35%) | 25,996,225 |
| 29 May 2012 | CNY | 4.0348 | 4.1866 | 4.0149 | 4.1627 | 4.1627 | +0.116 (+2.86%) | 36,807,160 |
| 28 May 2012 | CNY | 4.0149 | 4.0508 | 3.8551 | 4.0468 | 4.0468 | +0.036 (+0.90%) | 25,013,796 |
| 25 May 2012 | CNY | 4.0348 | 4.0748 | 4.0029 | 4.0109 | 4.0109 | -0.048 (-1.18%) | 17,695,844 |
| 24 May 2012 | CNY | 4.1028 | 4.1267 | 4.0388 | 4.0588 | 4.0588 | -0.044 (-1.07%) | 19,437,883 |
| 23 May 2012 | CNY | 4.1986 | 4.2066 | 4.0748 | 4.1028 | 4.1028 | -0.112 (-2.65%) | 24,543,057 |
| 22 May 2012 | CNY | 4.1906 | 4.2146 | 4.1427 | 4.2146 | 4.2146 | +0.036 (+0.86%) | 29,272,761 |
| 21 May 2012 | CNY | 4.1547 | 4.2106 | 4.1028 | 4.1787 | 4.1787 | +0.072 (+1.75%) | 27,303,979 |
