| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | CNY | 5.9667 | 6.0467 | 5.9 | 6.0133 | 6.0133 | +0.047 (+0.78%) | 2,482,917 |
| 9 Jul 2012 | CNY | 6.1467 | 6.1467 | 5.9467 | 5.9667 | 5.9667 | -0.247 (-3.97%) | 4,202,049 |
| 6 Jul 2012 | CNY | 6 | 6.26 | 5.9667 | 6.2133 | 6.2133 | +0.267 (+4.48%) | 7,452,570 |
| 5 Jul 2012 | CNY | 6.1533 | 6.1533 | 5.94 | 5.9467 | 5.9467 | -0.207 (-3.36%) | 2,689,540 |
| 4 Jul 2012 | CNY | 6.1333 | 6.1733 | 6.0867 | 6.1533 | 6.1533 | +0.033 (+0.54%) | 2,113,962 |
| 3 Jul 2012 | CNY | 6.08 | 6.1667 | 6.04 | 6.12 | 6.12 | +0.04 (+0.66%) | 2,652,331 |
| 2 Jul 2012 | CNY | 6.0733 | 6.1467 | 6 | 6.08 | 6.08 | +0.053 (+0.88%) | 3,222,057 |
| 29 Jun 2012 | CNY | 5.9933 | 6.0533 | 5.8933 | 6.0267 | 6.0267 | +0.027 (+0.45%) | 2,851,704 |
| 28 Jun 2012 | CNY | 6.16 | 6.2067 | 5.9867 | 6 | 6 | -0.147 (-2.39%) | 2,872,821 |
| 27 Jun 2012 | CNY | 6.1533 | 6.2333 | 6.14 | 6.1467 | 6.1467 | -0.007 (-0.11%) | 2,344,093 |
| 26 Jun 2012 | CNY | 6.0933 | 6.18 | 6.0467 | 6.1533 | 6.1533 | +0.007 (+0.11%) | 2,870,163 |
| 25 Jun 2012 | CNY | 6.4467 | 6.48 | 6.12 | 6.1467 | 6.1467 | -0.36 (-5.53%) | 4,869,075 |
| 21 Jun 2012 | CNY | 6.4867 | 6.62 | 6.4467 | 6.5067 | 6.5067 | +0.027 (+0.41%) | 5,074,329 |
| 20 Jun 2012 | CNY | 6.5267 | 6.56 | 6.46 | 6.48 | 6.48 | -0.027 (-0.41%) | 3,075,579 |
| 19 Jun 2012 | CNY | 6.5467 | 6.62 | 6.5 | 6.5067 | 6.5067 | -0.02 (-0.31%) | 3,894,270 |
| 15 Jun 2012 | CNY | 6.5867 | 6.6067 | 6.4067 | 6.5267 | 6.5267 | -0.02 (-0.31%) | 3,854,716 |
| 14 Jun 2012 | CNY | 6.5667 | 6.6467 | 6.54 | 6.5467 | 6.5467 | -0.027 (-0.40%) | 3,630,555 |
| 13 Jun 2012 | CNY | 6.48 | 6.58 | 6.4733 | 6.5733 | 6.5733 | +0.113 (+1.75%) | 3,855,814 |
| 12 Jun 2012 | CNY | 6.4867 | 6.5333 | 6.46 | 6.46 | 6.46 | -0.093 (-1.42%) | 2,416,011 |
| 11 Jun 2012 | CNY | 6.4333 | 6.5667 | 6.4 | 6.5533 | 6.5533 | +0.16 (+2.50%) | 3,293,614 |
| 8 Jun 2012 | CNY | 6.5333 | 6.5333 | 6.3867 | 6.3933 | 6.3933 | -0.04 (-0.62%) | 2,653,273 |
| 7 Jun 2012 | CNY | 6.5733 | 6.62 | 6.4333 | 6.4333 | 6.4333 | -0.06 (-0.92%) | 3,052,389 |
| 6 Jun 2012 | CNY | 6.5467 | 6.6133 | 6.42 | 6.4933 | 6.4933 | -0.053 (-0.82%) | 3,117,333 |
| 5 Jun 2012 | CNY | 6.5333 | 6.5933 | 6.48 | 6.5467 | 6.5467 | +0.013 (+0.21%) | 3,339,859 |
| 4 Jun 2012 | CNY | 6.68 | 6.72 | 6.5067 | 6.5333 | 6.5333 | -0.28 (-4.11%) | 6,610,281 |
| 1 Jun 2012 | CNY | 6.8333 | 6.9333 | 6.7533 | 6.8133 | 6.8133 | -0.14 (-2.01%) | 8,754,873 |
| 31 May 2012 | CNY | 6.5867 | 7.18 | 6.5067 | 6.9533 | 6.9533 | +0.367 (+5.57%) | 19,942,696 |
| 30 May 2012 | CNY | 6.6333 | 6.7067 | 6.5733 | 6.5867 | 6.5867 | -0.053 (-0.80%) | 5,628,598 |
| 29 May 2012 | CNY | 6.54 | 6.6933 | 6.48 | 6.64 | 6.64 | +0.12 (+1.84%) | 9,096,102 |
| 28 May 2012 | CNY | 6.4133 | 6.54 | 6.2933 | 6.52 | 6.52 | +0.047 (+0.72%) | 7,250,730 |
