| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | CNY | 4.29 | 4.32 | 4.18 | 4.19 | 4.19 | -0.09 (-2.10%) | 2,170,691 |
| 27 Jun 2012 | CNY | 4.31 | 4.34 | 4.27 | 4.28 | 4.28 | -0.03 (-0.70%) | 1,671,947 |
| 26 Jun 2012 | CNY | 4.36 | 4.36 | 4.25 | 4.31 | 4.31 | -0.08 (-1.82%) | 2,854,034 |
| 25 Jun 2012 | CNY | 4.5 | 4.5 | 4.38 | 4.39 | 4.39 | -0.11 (-2.44%) | 2,092,926 |
| 21 Jun 2012 | CNY | 4.64 | 4.64 | 4.48 | 4.5 | 4.5 | -0.14 (-3.02%) | 3,672,238 |
| 20 Jun 2012 | CNY | 4.58 | 4.68 | 4.55 | 4.64 | 4.64 | +0.05 (+1.09%) | 6,086,829 |
| 19 Jun 2012 | CNY | 4.47 | 4.66 | 4.43 | 4.59 | 4.59 | +0.12 (+2.68%) | 7,274,822 |
| 18 Jun 2012 | CNY | 4.46 | 4.51 | 4.45 | 4.47 | 4.47 | +0.02 (+0.45%) | 2,665,254 |
| 15 Jun 2012 | CNY | 4.44 | 4.48 | 4.39 | 4.45 | 4.45 | +0.01 (+0.23%) | 2,483,536 |
| 14 Jun 2012 | CNY | 4.45 | 4.5 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 2,511,322 |
| 13 Jun 2012 | CNY | 4.4 | 4.47 | 4.37 | 4.45 | 4.45 | +0.06 (+1.37%) | 2,494,462 |
| 12 Jun 2012 | CNY | 4.45 | 4.45 | 4.38 | 4.39 | 4.39 | -0.07 (-1.57%) | 2,215,116 |
| 11 Jun 2012 | CNY | 4.46 | 4.49 | 4.39 | 4.46 | 4.46 | 0.0 (0.0%) | 3,046,364 |
| 7 Jun 2012 | CNY | 4.53 | 4.56 | 4.45 | 4.46 | 4.46 | -0.04 (-0.89%) | 1,940,258 |
| 6 Jun 2012 | CNY | 4.54 | 4.57 | 4.48 | 4.5 | 4.5 | -0.05 (-1.10%) | 2,043,570 |
| 5 Jun 2012 | CNY | 4.57 | 4.58 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 2,329,040 |
| 4 Jun 2012 | CNY | 4.62 | 4.65 | 4.54 | 4.55 | 4.55 | -0.16 (-3.40%) | 3,885,650 |
| 1 Jun 2012 | CNY | 4.74 | 4.78 | 4.68 | 4.71 | 4.71 | -0.03 (-0.63%) | 3,243,690 |
| 31 May 2012 | CNY | 4.78 | 4.8 | 4.72 | 4.74 | 4.74 | -0.08 (-1.66%) | 3,738,640 |
| 30 May 2012 | CNY | 4.74 | 4.84 | 4.73 | 4.82 | 4.82 | +0.05 (+1.05%) | 4,632,882 |
| 29 May 2012 | CNY | 4.79 | 4.79 | 4.72 | 4.77 | 4.77 | +0.02 (+0.42%) | 3,721,233 |
| 28 May 2012 | CNY | 4.63 | 4.88 | 4.62 | 4.75 | 4.75 | +0.12 (+2.59%) | 3,781,580 |
| 25 May 2012 | CNY | 4.75 | 4.75 | 4.61 | 4.63 | 4.63 | -0.1 (-2.11%) | 4,036,244 |
| 24 May 2012 | CNY | 4.79 | 4.82 | 4.71 | 4.73 | 4.73 | -0.06 (-1.25%) | 3,289,047 |
| 23 May 2012 | CNY | 4.84 | 4.87 | 4.78 | 4.79 | 4.79 | -0.08 (-1.64%) | 3,798,696 |
| 22 May 2012 | CNY | 4.92 | 4.92 | 4.83 | 4.87 | 4.87 | +0.01 (+0.21%) | 3,679,396 |
| 21 May 2012 | CNY | 4.94 | 4.94 | 4.82 | 4.86 | 4.86 | -0.03 (-0.61%) | 4,426,434 |
| 18 May 2012 | CNY | 4.84 | 4.98 | 4.76 | 4.89 | 4.89 | +0.01 (+0.20%) | 8,885,837 |
| 17 May 2012 | CNY | 4.81 | 4.9 | 4.78 | 4.88 | 4.88 | +0.07 (+1.46%) | 4,656,614 |
| 16 May 2012 | CNY | 4.84 | 4.88 | 4.8 | 4.81 | 4.81 | -0.03 (-0.62%) | 3,599,719 |
