| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | CNY | 6.79 | 6.9 | 6.7 | 6.76 | 6.76 | -0.02 (-0.29%) | 10,101,291 |
| 27 Jun 2012 | CNY | 6.85 | 6.92 | 6.74 | 6.78 | 6.78 | -0.15 (-2.16%) | 12,276,767 |
| 26 Jun 2012 | CNY | 6.66 | 7 | 6.55 | 6.93 | 6.93 | +0.25 (+3.74%) | 19,675,366 |
| 25 Jun 2012 | CNY | 6.85 | 6.95 | 6.66 | 6.68 | 6.68 | -0.12 (-1.76%) | 14,866,963 |
| 21 Jun 2012 | CNY | 6.8 | 6.92 | 6.75 | 6.8 | 6.8 | -0.08 (-1.16%) | 7,625,413 |
| 20 Jun 2012 | CNY | 6.94 | 6.96 | 6.83 | 6.88 | 6.88 | -0.06 (-0.86%) | 4,703,868 |
| 19 Jun 2012 | CNY | 6.9 | 7 | 6.8 | 6.94 | 6.94 | +0.02 (+0.29%) | 10,068,459 |
| 18 Jun 2012 | CNY | 6.95 | 6.99 | 6.87 | 6.92 | 6.92 | +0.07 (+1.02%) | 8,970,331 |
| 15 Jun 2012 | CNY | 6.77 | 6.86 | 6.75 | 6.85 | 6.85 | +0.09 (+1.33%) | 6,843,101 |
| 14 Jun 2012 | CNY | 6.79 | 6.86 | 6.72 | 6.76 | 6.76 | -0.04 (-0.59%) | 8,300,854 |
| 13 Jun 2012 | CNY | 6.68 | 6.82 | 6.65 | 6.8 | 6.8 | +0.14 (+2.10%) | 6,047,229 |
| 12 Jun 2012 | CNY | 6.71 | 6.73 | 6.64 | 6.66 | 6.66 | -0.11 (-1.62%) | 5,874,496 |
| 11 Jun 2012 | CNY | 6.72 | 6.8 | 6.67 | 6.77 | 6.77 | +0.1 (+1.50%) | 5,935,135 |
| 8 Jun 2012 | CNY | 6.82 | 6.84 | 6.65 | 6.67 | 6.67 | -0.11 (-1.62%) | 9,832,649 |
| 7 Jun 2012 | CNY | 6.93 | 6.98 | 6.75 | 6.78 | 6.78 | -0.05 (-0.73%) | 7,143,302 |
| 6 Jun 2012 | CNY | 6.83 | 6.89 | 6.78 | 6.83 | 6.83 | +0.03 (+0.44%) | 5,985,126 |
| 5 Jun 2012 | CNY | 6.85 | 6.9 | 6.76 | 6.8 | 6.8 | -0.03 (-0.44%) | 6,406,220 |
| 4 Jun 2012 | CNY | 6.93 | 6.98 | 6.8 | 6.83 | 6.83 | -0.29 (-4.07%) | 13,114,545 |
| 1 Jun 2012 | CNY | 7.12 | 7.22 | 7.09 | 7.12 | 7.12 | 0.0 (0.0%) | 9,396,741 |
| 31 May 2012 | CNY | 7.1 | 7.17 | 7.05 | 7.12 | 7.12 | -0.1 (-1.39%) | 11,243,746 |
| 30 May 2012 | CNY | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0 (0.0%) | 0 |
| 29 May 2012 | CNY | 7.07 | 7.25 | 7.04 | 7.22 | 7.22 | +0.13 (+1.83%) | 13,801,793 |
| 28 May 2012 | CNY | 6.96 | 7.1 | 6.82 | 7.09 | 7.09 | +0.13 (+1.87%) | 11,114,449 |
| 25 May 2012 | CNY | 7.13 | 7.18 | 6.93 | 6.96 | 6.96 | -0.18 (-2.52%) | 11,341,640 |
| 24 May 2012 | CNY | 7.25 | 7.28 | 7.09 | 7.14 | 7.14 | -0.11 (-1.52%) | 10,098,820 |
| 23 May 2012 | CNY | 7.25 | 7.31 | 7.13 | 7.25 | 7.25 | -0.11 (-1.49%) | 11,778,123 |
| 22 May 2012 | CNY | 7.3 | 7.48 | 7.22 | 7.36 | 7.36 | +0.12 (+1.66%) | 12,503,225 |
| 21 May 2012 | CNY | 7.18 | 7.32 | 7.1 | 7.24 | 7.24 | +0.1 (+1.40%) | 10,236,169 |
| 18 May 2012 | CNY | 7.2 | 7.28 | 7.12 | 7.14 | 7.14 | -0.13 (-1.79%) | 12,702,756 |
| 17 May 2012 | CNY | 7.15 | 7.29 | 7.11 | 7.27 | 7.27 | +0.11 (+1.54%) | 10,617,996 |
