| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | CNY | 9.25 | 9.06 | 9.12 | 9.17 | 9.17 | +0.01 (+0.11%) | 1,768,221 |
| 2 Jul 2012 | CNY | 9.22 | 9 | 9.11 | 9.16 | 9.16 | +0.14 (+1.55%) | 2,148,038 |
| 29 Jun 2012 | CNY | 9.08 | 8.84 | 8.99 | 9.02 | 9.02 | -0.1 (-1.10%) | 1,901,136 |
| 28 Jun 2012 | CNY | 9.31 | 8.98 | 9.24 | 9.12 | 9.12 | -0.16 (-1.72%) | 1,915,214 |
| 27 Jun 2012 | CNY | 9.35 | 9.21 | 9.23 | 9.28 | 9.28 | +0.06 (+0.65%) | 1,562,729 |
| 26 Jun 2012 | CNY | 9.27 | 9.07 | 9.14 | 9.22 | 9.22 | -0.16 (-1.71%) | 1,913,442 |
| 25 Jun 2012 | CNY | 9.72 | 9.18 | 9.67 | 9.38 | 9.38 | -0.38 (-3.89%) | 3,246,050 |
| 21 Jun 2012 | CNY | 9.93 | 9.67 | 9.73 | 9.76 | 9.76 | +0.03 (+0.31%) | 3,382,886 |
| 20 Jun 2012 | CNY | 9.84 | 9.69 | 9.79 | 9.73 | 9.73 | -0.09 (-0.92%) | 2,050,386 |
| 19 Jun 2012 | CNY | 9.93 | 9.75 | 9.82 | 9.82 | 9.82 | +0.02 (+0.20%) | 2,596,180 |
| 18 Jun 2012 | CNY | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | +0.08 (+0.82%) | 0 |
| 15 Jun 2012 | CNY | 9.91 | 9.61 | 9.88 | 9.72 | 9.72 | -0.13 (-1.32%) | 2,569,811 |
| 14 Jun 2012 | CNY | 9.97 | 9.81 | 9.85 | 9.85 | 9.85 | +0.03 (+0.31%) | 2,420,370 |
| 13 Jun 2012 | CNY | 9.87 | 9.71 | 9.72 | 9.82 | 9.82 | +0.08 (+0.82%) | 2,570,543 |
| 12 Jun 2012 | CNY | 9.8 | 9.69 | 9.73 | 9.74 | 9.74 | -0.04 (-0.41%) | 1,610,674 |
| 11 Jun 2012 | CNY | 9.85 | 9.6 | 9.65 | 9.78 | 9.78 | +0.14 (+1.45%) | 2,195,743 |
| 8 Jun 2012 | CNY | 9.8 | 9.58 | 9.8 | 9.64 | 9.64 | -0.01 (-0.10%) | 1,768,849 |
| 7 Jun 2012 | CNY | 9.93 | 9.65 | 9.86 | 9.65 | 9.65 | -0.09 (-0.92%) | 2,034,926 |
| 6 Jun 2012 | CNY | 9.92 | 9.63 | 9.82 | 9.74 | 9.74 | -0.06 (-0.61%) | 2,078,222 |
| 5 Jun 2012 | CNY | 9.89 | 9.72 | 9.8 | 9.8 | 9.8 | -0.08 (-0.81%) | 2,226,573 |
| 4 Jun 2012 | CNY | 10.08 | 9.76 | 10.02 | 9.88 | 9.88 | -0.31 (-3.04%) | 4,406,854 |
| 1 Jun 2012 | CNY | 10.4 | 10.13 | 10.25 | 10.19 | 10.19 | -0.29 (-2.77%) | 5,836,582 |
| 31 May 2012 | CNY | 10.77 | 9.76 | 9.88 | 10.48 | 10.48 | +0.51 (+5.12%) | 13,295,131 |
| 30 May 2012 | CNY | 10.06 | 9.86 | 9.95 | 9.97 | 9.97 | +0.03 (+0.30%) | 3,752,399 |
| 29 May 2012 | CNY | 10.04 | 9.72 | 9.81 | 9.94 | 9.94 | +0.15 (+1.53%) | 6,064,068 |
| 28 May 2012 | CNY | 9.81 | 9.44 | 9.62 | 9.79 | 9.79 | +0.07 (+0.72%) | 4,833,820 |
| 25 May 2012 | CNY | 10.05 | 9.68 | 10.05 | 9.72 | 9.72 | -0.31 (-3.09%) | 5,749,472 |
| 24 May 2012 | CNY | 10.13 | 9.97 | 10.01 | 10.03 | 10.03 | -0.05 (-0.50%) | 4,693,151 |
| 23 May 2012 | CNY | 10.28 | 10.02 | 10.18 | 10.08 | 10.08 | -0.08 (-0.79%) | 4,280,726 |
| 22 May 2012 | CNY | 10.26 | 10.09 | 10.12 | 10.16 | 10.16 | +0.1 (+0.99%) | 4,163,852 |
