| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2012 | CNY | 5.45 | 5.49 | 5.38 | 5.41 | 5.41 | -0.04 (-0.73%) | 1,363,635 |
| 18 Jun 2012 | CNY | 5.46 | 5.51 | 5.44 | 5.45 | 5.45 | +0.01 (+0.18%) | 1,193,456 |
| 14 Jun 2012 | CNY | 5.42 | 5.53 | 5.42 | 5.44 | 5.44 | -0.05 (-0.91%) | 1,551,688 |
| 13 Jun 2012 | CNY | 5.42 | 5.53 | 5.36 | 5.49 | 5.49 | +0.1 (+1.86%) | 1,626,380 |
| 12 Jun 2012 | CNY | 5.43 | 5.43 | 5.37 | 5.39 | 5.39 | -0.04 (-0.74%) | 813,716 |
| 11 Jun 2012 | CNY | 5.39 | 5.44 | 5.3 | 5.43 | 5.43 | +0.08 (+1.50%) | 1,118,783 |
| 8 Jun 2012 | CNY | 5.4 | 5.45 | 5.34 | 5.35 | 5.35 | -0.02 (-0.37%) | 1,482,573 |
| 7 Jun 2012 | CNY | 5.5 | 5.51 | 5.37 | 5.37 | 5.37 | -0.07 (-1.29%) | 1,476,656 |
| 6 Jun 2012 | CNY | 5.46 | 5.51 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 1,212,879 |
| 5 Jun 2012 | CNY | 5.45 | 5.57 | 5.38 | 5.45 | 5.45 | +0.03 (+0.55%) | 2,323,888 |
| 4 Jun 2012 | CNY | 5.67 | 5.71 | 5.41 | 5.42 | 5.42 | -0.38 (-6.55%) | 4,205,042 |
| 1 Jun 2012 | CNY | 5.84 | 5.89 | 5.75 | 5.8 | 5.8 | -0.09 (-1.53%) | 2,436,066 |
| 31 May 2012 | CNY | 5.77 | 5.9 | 5.66 | 5.89 | 5.89 | +0.1 (+1.73%) | 5,091,029 |
| 30 May 2012 | CNY | 5.85 | 5.88 | 5.78 | 5.79 | 5.79 | -0.06 (-1.03%) | 3,458,173 |
| 29 May 2012 | CNY | 5.75 | 5.93 | 5.75 | 5.85 | 5.85 | +0.06 (+1.04%) | 5,469,344 |
| 28 May 2012 | CNY | 5.66 | 5.83 | 5.5 | 5.79 | 5.79 | +0.12 (+2.12%) | 4,146,497 |
| 25 May 2012 | CNY | 5.68 | 5.72 | 5.64 | 5.67 | 5.67 | -0.01 (-0.18%) | 1,673,047 |
| 24 May 2012 | CNY | 5.72 | 5.77 | 5.67 | 5.68 | 5.68 | -0.1 (-1.73%) | 2,107,686 |
| 23 May 2012 | CNY | 5.88 | 5.88 | 5.71 | 5.78 | 5.78 | -0.1 (-1.70%) | 2,544,986 |
| 22 May 2012 | CNY | 5.79 | 5.93 | 5.77 | 5.88 | 5.88 | +0.13 (+2.26%) | 3,914,776 |
| 21 May 2012 | CNY | 5.71 | 5.85 | 5.59 | 5.75 | 5.75 | +0.04 (+0.70%) | 2,301,926 |
| 18 May 2012 | CNY | 5.74 | 5.79 | 5.7 | 5.71 | 5.71 | -0.08 (-1.38%) | 2,445,255 |
| 17 May 2012 | CNY | 5.63 | 5.8 | 5.62 | 5.79 | 5.79 | +0.16 (+2.84%) | 2,948,287 |
| 16 May 2012 | CNY | 5.7 | 5.74 | 5.62 | 5.63 | 5.63 | -0.07 (-1.23%) | 2,279,972 |
| 15 May 2012 | CNY | 5.78 | 5.78 | 5.6 | 5.7 | 5.7 | -0.12 (-2.06%) | 3,970,654 |
| 14 May 2012 | CNY | 5.86 | 5.91 | 5.76 | 5.82 | 5.82 | 0.0 (0.0%) | 2,757,688 |
| 11 May 2012 | CNY | 5.98 | 5.98 | 5.8 | 5.82 | 5.82 | -0.16 (-2.68%) | 4,232,070 |
| 10 May 2012 | CNY | 6.02 | 6.1 | 5.97 | 5.98 | 5.98 | -0.03 (-0.50%) | 4,264,450 |
| 9 May 2012 | CNY | 6.1 | 6.1 | 6 | 6.01 | 6.01 | -0.11 (-1.80%) | 3,454,832 |
| 8 May 2012 | CNY | 6.1 | 6.14 | 6.08 | 6.12 | 6.12 | +0.02 (+0.33%) | 3,728,272 |
