| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | CNY | 5.525 | 5.65 | 5.4375 | 5.6275 | 5.6275 | +0.11 (+1.99%) | 7,068,572 |
| 26 Jun 2012 | CNY | 5.975 | 5.975 | 5.3875 | 5.5175 | 5.5175 | -0.39 (-6.60%) | 11,774,120 |
| 25 Jun 2012 | CNY | 5.92 | 6.0375 | 5.815 | 5.9075 | 5.9075 | -0.043 (-0.71%) | 8,703,708 |
| 21 Jun 2012 | CNY | 5.825 | 6.045 | 5.825 | 5.95 | 5.95 | +0.113 (+1.93%) | 9,383,160 |
| 20 Jun 2012 | CNY | 5.865 | 5.875 | 5.8075 | 5.8375 | 5.8375 | +0.02 (+0.34%) | 2,568,532 |
| 19 Jun 2012 | CNY | 5.85 | 5.875 | 5.815 | 5.8175 | 5.8175 | -0.05 (-0.85%) | 2,644,900 |
| 18 Jun 2012 | CNY | 5.8875 | 5.9225 | 5.8525 | 5.8675 | 5.8675 | -0.007 (-0.13%) | 5,669,052 |
| 15 Jun 2012 | CNY | 5.825 | 5.88 | 5.78 | 5.875 | 5.875 | +0.07 (+1.21%) | 3,822,972 |
| 14 Jun 2012 | CNY | 5.88 | 5.8875 | 5.7925 | 5.805 | 5.805 | -0.068 (-1.15%) | 4,071,628 |
| 13 Jun 2012 | CNY | 5.825 | 5.88 | 5.8 | 5.8725 | 5.8725 | +0.058 (+0.99%) | 3,847,384 |
| 12 Jun 2012 | CNY | 5.7975 | 5.86 | 5.79 | 5.815 | 5.815 | -0.035 (-0.60%) | 2,389,560 |
| 11 Jun 2012 | CNY | 5.72 | 5.87 | 5.7025 | 5.85 | 5.85 | +0.125 (+2.18%) | 3,904,384 |
| 8 Jun 2012 | CNY | 5.8125 | 5.815 | 5.7025 | 5.725 | 5.725 | +0.003 (+0.04%) | 2,185,476 |
| 7 Jun 2012 | CNY | 5.725 | 5.8225 | 5.66 | 5.7225 | 5.7225 | +0.048 (+0.84%) | 5,612,260 |
| 6 Jun 2012 | CNY | 5.7625 | 5.7625 | 5.6525 | 5.675 | 5.675 | -0.055 (-0.96%) | 2,996,400 |
| 5 Jun 2012 | CNY | 5.675 | 5.785 | 5.675 | 5.73 | 5.73 | +0.048 (+0.84%) | 3,684,944 |
| 4 Jun 2012 | CNY | 5.725 | 5.7825 | 5.605 | 5.6825 | 5.6825 | -0.16 (-2.74%) | 4,415,568 |
| 1 Jun 2012 | CNY | 5.8875 | 5.91 | 5.795 | 5.8425 | 5.8425 | -0.025 (-0.43%) | 3,374,612 |
| 31 May 2012 | CNY | 5.825 | 5.91 | 5.755 | 5.8675 | 5.8675 | +0.03 (+0.51%) | 6,371,888 |
| 30 May 2012 | CNY | 5.7975 | 5.87 | 5.7775 | 5.8375 | 5.8375 | +0.013 (+0.21%) | 2,824,156 |
| 29 May 2012 | CNY | 5.68 | 5.86 | 5.68 | 5.825 | 5.825 | +0.095 (+1.66%) | 3,583,720 |
| 28 May 2012 | CNY | 5.6875 | 5.7475 | 5.6125 | 5.73 | 5.73 | +0.007 (+0.13%) | 2,207,724 |
| 25 May 2012 | CNY | 5.6625 | 5.7825 | 5.64 | 5.7225 | 5.7225 | +0.065 (+1.15%) | 3,141,412 |
| 24 May 2012 | CNY | 5.725 | 5.79 | 5.645 | 5.6575 | 5.6575 | -0.115 (-1.99%) | 3,197,344 |
| 23 May 2012 | CNY | 5.7575 | 5.825 | 5.6075 | 5.7725 | 5.7725 | -0.077 (-1.32%) | 6,117,864 |
| 22 May 2012 | CNY | 5.925 | 5.9375 | 5.815 | 5.85 | 5.85 | +0.005 (+0.09%) | 3,678,568 |
| 21 May 2012 | CNY | 5.9 | 5.965 | 5.775 | 5.845 | 5.845 | -0.117 (-1.97%) | 4,061,844 |
| 17 May 2012 | CNY | 5.75 | 5.9775 | 5.7 | 5.9625 | 5.9625 | +0.225 (+3.92%) | 5,864,524 |
| 16 May 2012 | CNY | 5.77 | 5.8475 | 5.65 | 5.7375 | 5.7375 | -0.033 (-0.56%) | 2,822,408 |
| 15 May 2012 | CNY | 5.825 | 5.825 | 5.675 | 5.77 | 5.77 | -0.087 (-1.49%) | 5,241,224 |
