| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2012 | CNY | 7.95 | 8.33 | 7.8 | 8.26 | 8.26 | +0.3 (+3.77%) | 15,863,168 |
| 25 Jul 2012 | CNY | 8.19 | 8.3 | 7.9 | 7.96 | 7.96 | -0.29 (-3.52%) | 13,370,545 |
| 24 Jul 2012 | CNY | 8.15 | 8.34 | 8.11 | 8.25 | 8.25 | -0.03 (-0.36%) | 12,335,902 |
| 23 Jul 2012 | CNY | 8.1 | 8.35 | 8.01 | 8.28 | 8.28 | +0.14 (+1.72%) | 17,132,083 |
| 20 Jul 2012 | CNY | 8.1 | 8.43 | 8.06 | 8.14 | 8.14 | -0.01 (-0.12%) | 21,632,171 |
| 19 Jul 2012 | CNY | 8.1 | 8.25 | 8 | 8.15 | 8.15 | -0.08 (-0.97%) | 28,593,407 |
| 18 Jul 2012 | CNY | 7.78 | 8.25 | 7.73 | 8.23 | 8.23 | +0.32 (+4.05%) | 34,663,529 |
| 17 Jul 2012 | CNY | 7.3 | 8.1 | 7.3 | 7.91 | 7.91 | +0.55 (+7.47%) | 37,774,609 |
| 16 Jul 2012 | CNY | 7.73 | 7.75 | 7.31 | 7.36 | 7.36 | -0.34 (-4.42%) | 12,821,946 |
| 13 Jul 2012 | CNY | 7.74 | 7.89 | 7.69 | 7.7 | 7.7 | -0.13 (-1.66%) | 17,450,464 |
| 12 Jul 2012 | CNY | 7.52 | 7.98 | 7.33 | 7.83 | 7.83 | +0.29 (+3.85%) | 28,537,809 |
| 11 Jul 2012 | CNY | 7.44 | 7.58 | 7.4 | 7.54 | 7.54 | +0.08 (+1.07%) | 11,725,459 |
| 10 Jul 2012 | CNY | 7.28 | 7.54 | 7.28 | 7.46 | 7.46 | +0.11 (+1.50%) | 16,778,343 |
| 9 Jul 2012 | CNY | 7.73 | 7.75 | 7.33 | 7.35 | 7.35 | -0.5 (-6.37%) | 23,989,545 |
| 6 Jul 2012 | CNY | 7.97 | 8 | 7.53 | 7.85 | 7.85 | -0.1 (-1.26%) | 38,279,696 |
| 5 Jul 2012 | CNY | 8.4 | 8.41 | 7.95 | 7.95 | 7.95 | -0.48 (-5.69%) | 20,582,965 |
| 4 Jul 2012 | CNY | 8.39 | 8.55 | 8.35 | 8.43 | 8.43 | +0.03 (+0.36%) | 10,567,858 |
| 3 Jul 2012 | CNY | 8.36 | 8.55 | 8.27 | 8.4 | 8.4 | +0.04 (+0.48%) | 15,550,628 |
| 2 Jul 2012 | CNY | 8.3 | 8.46 | 8.25 | 8.36 | 8.36 | -0.02 (-0.24%) | 15,910,231 |
| 29 Jun 2012 | CNY | 8.68 | 8.68 | 8.12 | 8.38 | 8.38 | -0.64 (-7.10%) | 38,917,372 |
| 28 Jun 2012 | CNY | 9.03 | 9.16 | 8.99 | 9.02 | 9.02 | +0.02 (+0.22%) | 9,074,790 |
| 27 Jun 2012 | CNY | 9.24 | 9.36 | 9 | 9 | 9 | -0.24 (-2.60%) | 11,716,857 |
| 26 Jun 2012 | CNY | 9.31 | 9.47 | 9.15 | 9.24 | 9.24 | -0.35 (-3.65%) | 19,133,288 |
| 25 Jun 2012 | CNY | 10.58 | 10.58 | 9.59 | 9.59 | 9.59 | -1.07 (-10.04%) | 24,579,558 |
| 21 Jun 2012 | CNY | 11.1 | 11.17 | 10.6 | 10.66 | 10.66 | -0.54 (-4.82%) | 16,063,854 |
| 20 Jun 2012 | CNY | 10.85 | 11.25 | 10.82 | 11.2 | 11.2 | +0.38 (+3.51%) | 16,323,588 |
| 19 Jun 2012 | CNY | 10.87 | 10.99 | 10.78 | 10.82 | 10.82 | -0.11 (-1.01%) | 5,161,504 |
| 18 Jun 2012 | CNY | 10.79 | 10.98 | 10.7 | 10.93 | 10.93 | +0.18 (+1.67%) | 7,782,974 |
| 15 Jun 2012 | CNY | 10.79 | 10.86 | 10.55 | 10.75 | 10.75 | -0.03 (-0.28%) | 7,323,802 |
| 14 Jun 2012 | CNY | 10.88 | 10.94 | 10.78 | 10.78 | 10.78 | -0.14 (-1.28%) | 7,324,677 |
