| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2012 | CNY | 4.25 | 4.29 | 4.1 | 4.25 | 4.25 | 0.0 (0.0%) | 3,071,108 |
| 5 Jul 2012 | CNY | 4.36 | 4.37 | 4.22 | 4.25 | 4.25 | -0.05 (-1.16%) | 2,048,701 |
| 4 Jul 2012 | CNY | 4.33 | 4.36 | 4.21 | 4.3 | 4.3 | -0.03 (-0.69%) | 1,822,142 |
| 3 Jul 2012 | CNY | 4.34 | 4.41 | 4.32 | 4.33 | 4.33 | -0.02 (-0.46%) | 2,357,725 |
| 2 Jul 2012 | CNY | 4.35 | 4.4 | 4.32 | 4.35 | 4.35 | +0.04 (+0.93%) | 1,932,364 |
| 29 Jun 2012 | CNY | 4.24 | 4.32 | 4.17 | 4.31 | 4.31 | +0.05 (+1.17%) | 2,300,348 |
| 28 Jun 2012 | CNY | 4.38 | 4.41 | 4.25 | 4.26 | 4.26 | -0.11 (-2.52%) | 3,549,161 |
| 27 Jun 2012 | CNY | 4.38 | 4.42 | 4.36 | 4.37 | 4.37 | -0.01 (-0.23%) | 1,523,911 |
| 26 Jun 2012 | CNY | 4.36 | 4.46 | 4.33 | 4.38 | 4.38 | +0.02 (+0.46%) | 2,691,739 |
| 25 Jun 2012 | CNY | 4.59 | 4.59 | 4.33 | 4.36 | 4.36 | -0.26 (-5.63%) | 3,325,004 |
| 21 Jun 2012 | CNY | 4.63 | 4.7 | 4.58 | 4.62 | 4.62 | -0.02 (-0.43%) | 2,932,786 |
| 20 Jun 2012 | CNY | 4.68 | 4.73 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 1,860,490 |
| 19 Jun 2012 | CNY | 4.77 | 4.78 | 4.65 | 4.67 | 4.67 | -0.1 (-2.10%) | 2,447,929 |
| 18 Jun 2012 | CNY | 4.79 | 4.84 | 4.72 | 4.77 | 4.77 | +0.01 (+0.21%) | 2,736,820 |
| 15 Jun 2012 | CNY | 4.8 | 4.84 | 4.69 | 4.76 | 4.76 | -0.04 (-0.83%) | 2,468,812 |
| 14 Jun 2012 | CNY | 4.72 | 4.89 | 4.68 | 4.8 | 4.8 | +0.06 (+1.27%) | 4,859,280 |
| 13 Jun 2012 | CNY | 4.65 | 4.76 | 4.63 | 4.74 | 4.74 | +0.09 (+1.94%) | 2,916,458 |
| 12 Jun 2012 | CNY | 4.75 | 4.76 | 4.62 | 4.65 | 4.65 | -0.13 (-2.72%) | 4,174,104 |
| 11 Jun 2012 | CNY | 4.68 | 4.81 | 4.63 | 4.78 | 4.78 | +0.12 (+2.58%) | 3,604,013 |
| 8 Jun 2012 | CNY | 4.85 | 4.86 | 4.64 | 4.66 | 4.66 | -0.13 (-2.71%) | 5,448,387 |
| 7 Jun 2012 | CNY | 5.03 | 5.08 | 4.78 | 4.79 | 4.79 | -0.2 (-4.01%) | 6,033,060 |
| 6 Jun 2012 | CNY | 4.98 | 5.08 | 4.93 | 4.99 | 4.99 | +0.02 (+0.40%) | 4,304,785 |
| 5 Jun 2012 | CNY | 4.93 | 5.02 | 4.85 | 4.97 | 4.97 | +0.04 (+0.81%) | 4,297,576 |
| 4 Jun 2012 | CNY | 5.06 | 5.17 | 4.91 | 4.93 | 4.93 | -0.22 (-4.27%) | 8,290,299 |
| 1 Jun 2012 | CNY | 5.15 | 5.25 | 5.09 | 5.15 | 5.15 | -0.03 (-0.58%) | 6,045,541 |
| 31 May 2012 | CNY | 5.32 | 5.32 | 5.16 | 5.18 | 5.18 | -0.16 (-3.00%) | 8,394,334 |
| 30 May 2012 | CNY | 5.33 | 5.4 | 5.23 | 5.34 | 5.34 | -0.04 (-0.74%) | 11,366,719 |
| 29 May 2012 | CNY | 5.14 | 5.56 | 5.11 | 5.38 | 5.38 | +0.24 (+4.67%) | 22,201,413 |
| 28 May 2012 | CNY | 5.06 | 5.2 | 4.96 | 5.14 | 5.14 | +0.03 (+0.59%) | 10,116,258 |
| 25 May 2012 | CNY | 5.1 | 5.3 | 5.01 | 5.11 | 5.11 | -0.07 (-1.35%) | 13,726,044 |
