| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2012 | CNY | 4.1395 | 4.1463 | 4.085 | 4.102 | 4.102 | -0.037 (-0.91%) | 4,054,774 |
| 15 Jun 2012 | CNY | 4.1191 | 4.1667 | 4.0034 | 4.1395 | 4.1395 | -0.034 (-0.81%) | 7,626,274 |
| 14 Jun 2012 | CNY | 4.1735 | 4.1735 | 4.1735 | 4.1735 | 4.1735 | 0.0 (0.0%) | 0 |
| 13 Jun 2012 | CNY | 4.1293 | 4.1905 | 4.0986 | 4.1735 | 4.1735 | +0.048 (+1.15%) | 4,222,025 |
| 12 Jun 2012 | CNY | 4.0884 | 4.2075 | 4.0646 | 4.1259 | 4.1259 | +0.044 (+1.09%) | 5,085,779 |
| 11 Jun 2012 | CNY | 3.9966 | 4.1565 | 3.9966 | 4.0816 | 4.0816 | +0.071 (+1.78%) | 5,172,353 |
| 8 Jun 2012 | CNY | 4.0952 | 4.1122 | 3.9728 | 4.0102 | 4.0102 | -0.017 (-0.42%) | 6,180,894 |
| 7 Jun 2012 | CNY | 4.0442 | 4.1054 | 4.017 | 4.0272 | 4.0272 | +0.017 (+0.42%) | 5,508,654 |
| 6 Jun 2012 | CNY | 3.9898 | 4.0238 | 3.9252 | 4.0102 | 4.0102 | +0.02 (+0.51%) | 3,938,938 |
| 5 Jun 2012 | CNY | 4.0306 | 4.034 | 3.9762 | 3.9898 | 3.9898 | -0.031 (-0.76%) | 2,311,551 |
| 4 Jun 2012 | CNY | 4.085 | 4.1531 | 4.0136 | 4.0204 | 4.0204 | -0.146 (-3.51%) | 4,170,119 |
| 1 Jun 2012 | CNY | 4.1088 | 4.1769 | 4.0884 | 4.1667 | 4.1667 | +0.034 (+0.82%) | 4,133,448 |
| 31 May 2012 | CNY | 4.1191 | 4.2347 | 4.085 | 4.1327 | 4.1327 | -0.051 (-1.22%) | 5,379,606 |
| 30 May 2012 | CNY | 4.1769 | 4.3061 | 4.1565 | 4.1837 | 4.1837 | 0.0 (0.0%) | 9,627,056 |
| 29 May 2012 | CNY | 4.085 | 4.1905 | 4.0476 | 4.1837 | 4.1837 | +0.102 (+2.50%) | 8,652,614 |
| 28 May 2012 | CNY | 4.0714 | 4.0816 | 3.9184 | 4.0816 | 4.0816 | +0.014 (+0.33%) | 4,868,116 |
| 25 May 2012 | CNY | 4.1837 | 4.2007 | 4.0306 | 4.068 | 4.068 | -0.109 (-2.61%) | 4,436,010 |
| 24 May 2012 | CNY | 4.1361 | 4.2483 | 4.1259 | 4.1769 | 4.1769 | +0.054 (+1.32%) | 5,875,051 |
| 23 May 2012 | CNY | 4.1803 | 4.1837 | 4.0714 | 4.1225 | 4.1225 | -0.034 (-0.82%) | 3,648,040 |
| 22 May 2012 | CNY | 4.1054 | 4.1837 | 4.0612 | 4.1565 | 4.1565 | +0.088 (+2.18%) | 6,554,506 |
| 21 May 2012 | CNY | 4.0816 | 4.102 | 4.0442 | 4.068 | 4.068 | -0.003 (-0.08%) | 3,966,930 |
| 18 May 2012 | CNY | 4.0306 | 4.1293 | 4.0306 | 4.0714 | 4.0714 | 0.0 (0.0%) | 7,769,605 |
| 17 May 2012 | CNY | 3.9728 | 4.1054 | 3.9184 | 4.0714 | 4.0714 | +0.109 (+2.75%) | 7,448,513 |
| 16 May 2012 | CNY | 4 | 4.0068 | 3.9116 | 3.9626 | 3.9626 | -0.048 (-1.19%) | 4,474,832 |
| 15 May 2012 | CNY | 3.9966 | 4.0306 | 3.9558 | 4.0102 | 4.0102 | -0.003 (-0.08%) | 4,550,596 |
| 14 May 2012 | CNY | 4.0646 | 4.0816 | 3.9558 | 4.0136 | 4.0136 | +0.007 (+0.17%) | 6,307,849 |
| 11 May 2012 | CNY | 4.0102 | 4.0816 | 3.9524 | 4.0068 | 4.0068 | -0.031 (-0.76%) | 4,242,446 |
| 10 May 2012 | CNY | 4.0374 | 4.0952 | 3.9558 | 4.0374 | 4.0374 | +0.01 (+0.25%) | 4,593,823 |
| 9 May 2012 | CNY | 3.9796 | 4.1054 | 3.9048 | 4.0272 | 4.0272 | +0.003 (+0.08%) | 10,831,977 |
| 8 May 2012 | CNY | 4.0306 | 4.0578 | 3.9728 | 4.0238 | 4.0238 | -0.01 (-0.25%) | 3,838,863 |
