| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | CNY | 5.05 | 5.07 | 4.9 | 4.92 | 4.92 | -0.13 (-2.57%) | 3,011,070 |
| 3 Jul 2012 | CNY | 5.01 | 5.09 | 4.98 | 5.05 | 5.05 | +0.03 (+0.60%) | 3,302,803 |
| 2 Jul 2012 | CNY | 4.98 | 5.07 | 4.95 | 5.02 | 5.02 | +0.03 (+0.60%) | 4,062,205 |
| 29 Jun 2012 | CNY | 4.97 | 5.03 | 4.83 | 4.99 | 4.99 | +0.02 (+0.40%) | 3,126,066 |
| 28 Jun 2012 | CNY | 5.03 | 5.13 | 4.96 | 4.97 | 4.97 | -0.09 (-1.78%) | 3,174,518 |
| 27 Jun 2012 | CNY | 5.09 | 5.16 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 3,357,927 |
| 26 Jun 2012 | CNY | 5.1 | 5.11 | 4.96 | 5.09 | 5.09 | -0.02 (-0.39%) | 4,309,930 |
| 25 Jun 2012 | CNY | 5.34 | 5.34 | 5.09 | 5.11 | 5.11 | -0.23 (-4.31%) | 5,102,343 |
| 21 Jun 2012 | CNY | 5.43 | 5.49 | 5.29 | 5.34 | 5.34 | -0.09 (-1.66%) | 6,275,954 |
| 20 Jun 2012 | CNY | 5.49 | 5.57 | 5.38 | 5.43 | 5.43 | -0.07 (-1.27%) | 7,690,494 |
| 19 Jun 2012 | CNY | 5.44 | 5.57 | 5.34 | 5.5 | 5.5 | +0.06 (+1.10%) | 11,968,066 |
| 18 Jun 2012 | CNY | 5.41 | 5.51 | 5.35 | 5.44 | 5.44 | 0.0 (0.0%) | 7,463,169 |
| 15 Jun 2012 | CNY | 5.6 | 5.66 | 5.4 | 5.44 | 5.44 | -0.15 (-2.68%) | 6,568,147 |
| 14 Jun 2012 | CNY | 5.72 | 5.73 | 5.59 | 5.59 | 5.59 | -0.13 (-2.27%) | 2,997,146 |
| 13 Jun 2012 | CNY | 5.67 | 5.8 | 5.65 | 5.72 | 5.72 | +0.07 (+1.24%) | 4,647,730 |
| 12 Jun 2012 | CNY | 5.65 | 5.67 | 5.58 | 5.65 | 5.65 | 0.0 (0.0%) | 4,843,134 |
| 11 Jun 2012 | CNY | 5.55 | 5.71 | 5.52 | 5.65 | 5.65 | +0.11 (+1.99%) | 5,716,282 |
| 8 Jun 2012 | CNY | 5.72 | 5.72 | 5.5 | 5.54 | 5.54 | 0.0 (0.0%) | 6,038,548 |
| 7 Jun 2012 | CNY | 5.67 | 5.72 | 5.53 | 5.54 | 5.54 | -0.11 (-1.95%) | 5,477,853 |
| 6 Jun 2012 | CNY | 5.66 | 5.76 | 5.56 | 5.65 | 5.65 | -0.01 (-0.18%) | 2,767,160 |
| 5 Jun 2012 | CNY | 5.69 | 5.75 | 5.62 | 5.66 | 5.66 | -0.02 (-0.35%) | 2,988,765 |
| 4 Jun 2012 | CNY | 5.9 | 5.94 | 5.66 | 5.68 | 5.68 | -0.32 (-5.33%) | 7,187,200 |
| 1 Jun 2012 | CNY | 6.08 | 6.15 | 5.99 | 6 | 6 | -0.08 (-1.32%) | 4,659,741 |
| 31 May 2012 | CNY | 5.97 | 6.14 | 5.92 | 6.08 | 6.08 | +0.07 (+1.16%) | 7,244,266 |
| 30 May 2012 | CNY | 5.95 | 6.14 | 5.9 | 6.01 | 6.01 | +0.07 (+1.18%) | 9,495,454 |
| 29 May 2012 | CNY | 5.9 | 6.01 | 5.85 | 5.94 | 5.94 | +0.05 (+0.85%) | 5,760,201 |
| 28 May 2012 | CNY | 5.82 | 5.93 | 5.61 | 5.89 | 5.89 | +0.06 (+1.03%) | 6,758,353 |
| 25 May 2012 | CNY | 5.91 | 5.98 | 5.81 | 5.83 | 5.83 | -0.13 (-2.18%) | 3,420,349 |
| 24 May 2012 | CNY | 6.12 | 6.16 | 5.9 | 5.96 | 5.96 | -0.18 (-2.93%) | 7,331,670 |
| 23 May 2012 | CNY | 6.01 | 6.3 | 5.96 | 6.14 | 6.14 | +0.14 (+2.33%) | 13,736,721 |
