| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2012 | CNY | 4.08 | 4.24 | 4.08 | 4.19 | 4.19 | +0.11 (+2.70%) | 1,913,696 |
| 16 Jul 2012 | CNY | 4.26 | 4.28 | 4.06 | 4.08 | 4.08 | -0.17 (-4%) | 2,092,761 |
| 13 Jul 2012 | CNY | 4.25 | 4.28 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 1,390,883 |
| 12 Jul 2012 | CNY | 4.18 | 4.27 | 4.13 | 4.25 | 4.25 | +0.07 (+1.67%) | 2,600,919 |
| 11 Jul 2012 | CNY | 4.14 | 4.18 | 4.08 | 4.18 | 4.18 | +0.03 (+0.72%) | 1,454,155 |
| 10 Jul 2012 | CNY | 4.17 | 4.18 | 4.01 | 4.15 | 4.15 | -0.03 (-0.72%) | 1,959,322 |
| 9 Jul 2012 | CNY | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -0.12 (-2.79%) | 2,056,324 |
| 6 Jul 2012 | CNY | 4.28 | 4.32 | 4.19 | 4.3 | 4.3 | +0.03 (+0.70%) | 2,533,303 |
| 5 Jul 2012 | CNY | 4.4 | 4.4 | 4.26 | 4.27 | 4.27 | -0.16 (-3.61%) | 2,600,600 |
| 4 Jul 2012 | CNY | 4.52 | 4.53 | 4.39 | 4.43 | 4.43 | -0.09 (-1.99%) | 3,197,364 |
| 3 Jul 2012 | CNY | 4.53 | 4.55 | 4.47 | 4.52 | 4.52 | +0.02 (+0.44%) | 3,002,770 |
| 2 Jul 2012 | CNY | 4.56 | 4.56 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 2,020,060 |
| 29 Jun 2012 | CNY | 4.45 | 4.54 | 4.42 | 4.51 | 4.51 | +0.02 (+0.45%) | 1,895,631 |
| 28 Jun 2012 | CNY | 4.58 | 4.59 | 4.45 | 4.49 | 4.49 | -0.07 (-1.54%) | 2,395,423 |
| 27 Jun 2012 | CNY | 4.62 | 4.63 | 4.53 | 4.56 | 4.56 | -0.03 (-0.65%) | 2,112,728 |
| 26 Jun 2012 | CNY | 4.65 | 4.65 | 4.58 | 4.59 | 4.59 | -0.08 (-1.71%) | 2,492,153 |
| 25 Jun 2012 | CNY | 4.69 | 4.73 | 4.65 | 4.67 | 4.67 | -0.06 (-1.27%) | 1,531,484 |
| 21 Jun 2012 | CNY | 4.78 | 4.8 | 4.7 | 4.73 | 4.73 | -0.07 (-1.46%) | 1,701,639 |
| 20 Jun 2012 | CNY | 4.86 | 4.87 | 4.8 | 4.8 | 4.8 | -0.03 (-0.62%) | 1,408,052 |
| 19 Jun 2012 | CNY | 4.85 | 4.86 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 1,823,935 |
| 18 Jun 2012 | CNY | 4.85 | 4.88 | 4.83 | 4.85 | 4.85 | +0.03 (+0.62%) | 1,801,018 |
| 15 Jun 2012 | CNY | 4.82 | 4.88 | 4.73 | 4.82 | 4.82 | 0.0 (0.0%) | 3,432,611 |
| 14 Jun 2012 | CNY | 4.85 | 4.89 | 4.82 | 4.82 | 4.82 | -0.02 (-0.41%) | 2,190,850 |
| 13 Jun 2012 | CNY | 4.76 | 4.87 | 4.76 | 4.84 | 4.84 | +0.08 (+1.68%) | 2,837,977 |
| 12 Jun 2012 | CNY | 4.75 | 4.8 | 4.75 | 4.76 | 4.76 | -0.02 (-0.42%) | 2,399,568 |
| 11 Jun 2012 | CNY | 4.8 | 4.81 | 4.72 | 4.78 | 4.78 | +0.02 (+0.42%) | 3,824,237 |
| 8 Jun 2012 | CNY | 4.81 | 4.83 | 4.75 | 4.76 | 4.76 | +0.01 (+0.21%) | 1,701,326 |
| 7 Jun 2012 | CNY | 4.82 | 4.85 | 4.74 | 4.75 | 4.75 | 0.0 (0.0%) | 2,319,050 |
| 6 Jun 2012 | CNY | 4.91 | 4.92 | 4.74 | 4.75 | 4.75 | -0.15 (-3.06%) | 4,117,531 |
| 5 Jun 2012 | CNY | 4.87 | 4.94 | 4.8 | 4.9 | 4.9 | +0.03 (+0.62%) | 2,439,062 |
