| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2012 | CNY | 9.71 | 9.78 | 9.6 | 9.68 | 9.68 | -0.07 (-0.72%) | 2,251,272 |
| 4 Jul 2012 | CNY | 9.86 | 9.9 | 9.75 | 9.75 | 9.75 | -0.1 (-1.02%) | 1,999,987 |
| 3 Jul 2012 | CNY | 9.81 | 9.95 | 9.73 | 9.85 | 9.85 | +0.06 (+0.61%) | 5,101,265 |
| 2 Jul 2012 | CNY | 9.62 | 9.8 | 9.53 | 9.79 | 9.79 | +0.21 (+2.19%) | 4,498,219 |
| 29 Jun 2012 | CNY | 9.31 | 9.62 | 9.27 | 9.58 | 9.58 | +0.29 (+3.12%) | 3,195,310 |
| 28 Jun 2012 | CNY | 9.45 | 9.51 | 9.29 | 9.29 | 9.29 | -0.15 (-1.59%) | 2,241,391 |
| 27 Jun 2012 | CNY | 9.51 | 9.58 | 9.44 | 9.44 | 9.44 | -0.11 (-1.15%) | 2,165,144 |
| 26 Jun 2012 | CNY | 9.45 | 9.61 | 9.39 | 9.55 | 9.55 | +0.1 (+1.06%) | 2,271,834 |
| 25 Jun 2012 | CNY | 9.56 | 9.63 | 9.4 | 9.45 | 9.45 | -0.12 (-1.25%) | 3,423,906 |
| 21 Jun 2012 | CNY | 9.85 | 9.95 | 9.54 | 9.57 | 9.57 | -0.4 (-4.01%) | 3,385,201 |
| 20 Jun 2012 | CNY | 10.06 | 10.09 | 9.97 | 9.97 | 9.97 | -0.07 (-0.70%) | 2,928,117 |
| 19 Jun 2012 | CNY | 9.99 | 10.14 | 9.99 | 10.04 | 10.04 | +0.12 (+1.21%) | 7,146,180 |
| 18 Jun 2012 | CNY | 9.81 | 9.95 | 9.81 | 9.92 | 9.92 | +0.15 (+1.54%) | 3,330,033 |
| 15 Jun 2012 | CNY | 9.85 | 9.93 | 9.7 | 9.77 | 9.77 | -0.11 (-1.11%) | 2,669,828 |
| 14 Jun 2012 | CNY | 9.87 | 9.92 | 9.77 | 9.88 | 9.88 | -0.04 (-0.40%) | 3,593,732 |
| 13 Jun 2012 | CNY | 9.76 | 9.97 | 9.76 | 9.92 | 9.92 | +0.22 (+2.27%) | 4,916,708 |
| 12 Jun 2012 | CNY | 9.67 | 9.71 | 9.55 | 9.7 | 9.7 | -0.04 (-0.41%) | 2,853,674 |
| 11 Jun 2012 | CNY | 9.52 | 9.75 | 9.52 | 9.74 | 9.74 | +0.18 (+1.88%) | 4,282,382 |
| 8 Jun 2012 | CNY | 9.62 | 9.66 | 9.5 | 9.56 | 9.56 | +0.03 (+0.31%) | 2,357,138 |
| 7 Jun 2012 | CNY | 9.72 | 9.79 | 9.5 | 9.53 | 9.53 | -0.11 (-1.14%) | 3,582,812 |
| 6 Jun 2012 | CNY | 9.88 | 9.92 | 9.6 | 9.64 | 9.64 | -0.23 (-2.33%) | 4,518,799 |
| 5 Jun 2012 | CNY | 9.9 | 9.97 | 9.8 | 9.87 | 9.87 | -0.02 (-0.20%) | 4,409,574 |
| 4 Jun 2012 | CNY | 9.98 | 10.07 | 9.88 | 9.89 | 9.89 | -0.25 (-2.47%) | 6,346,928 |
| 1 Jun 2012 | CNY | 10.12 | 10.21 | 10.05 | 10.14 | 10.14 | 0.0 (0.0%) | 3,500,575 |
| 31 May 2012 | CNY | 10.15 | 10.29 | 10 | 10.14 | 10.14 | -0.04 (-0.39%) | 11,138,005 |
| 30 May 2012 | CNY | 10.35 | 10.35 | 10.17 | 10.18 | 10.18 | -0.12 (-1.17%) | 4,211,220 |
| 29 May 2012 | CNY | 10.28 | 10.32 | 10.06 | 10.3 | 10.3 | +0.02 (+0.19%) | 7,539,869 |
| 28 May 2012 | CNY | 10.13 | 10.29 | 10.12 | 10.28 | 10.28 | +0.2 (+1.98%) | 5,970,954 |
| 25 May 2012 | CNY | 10.3 | 10.3 | 10 | 10.08 | 10.08 | -0.22 (-2.14%) | 7,125,584 |
| 24 May 2012 | CNY | 10.53 | 10.54 | 10.22 | 10.3 | 10.3 | -0.27 (-2.55%) | 10,178,115 |
