| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2012 | CNY | 4.3429 | 4.5571 | 4.3429 | 4.4 | 4.4 | +0.148 (+3.47%) | 3,625,078 |
| 26 Jul 2012 | CNY | 4.2381 | 4.3048 | 4.2095 | 4.2524 | 4.2524 | +0.029 (+0.68%) | 1,586,512 |
| 25 Jul 2012 | CNY | 4.2 | 4.3048 | 4.1667 | 4.2238 | 4.2238 | +0.033 (+0.79%) | 2,415,504 |
| 24 Jul 2012 | CNY | 4.1191 | 4.2238 | 4.1191 | 4.1905 | 4.1905 | +0.038 (+0.92%) | 778,031 |
| 23 Jul 2012 | CNY | 4.1333 | 4.2143 | 4.1333 | 4.1524 | 4.1524 | -0.029 (-0.68%) | 946,749 |
| 20 Jul 2012 | CNY | 4.2286 | 4.2333 | 4.1524 | 4.181 | 4.181 | -0.033 (-0.79%) | 1,273,704 |
| 19 Jul 2012 | CNY | 4.1762 | 4.2619 | 4.1381 | 4.2143 | 4.2143 | +0.038 (+0.91%) | 2,011,447 |
| 18 Jul 2012 | CNY | 4.1381 | 4.1762 | 4.1 | 4.1762 | 4.1762 | +0.043 (+1.04%) | 1,500,634 |
| 17 Jul 2012 | CNY | 4.181 | 4.181 | 4.0952 | 4.1333 | 4.1333 | -0.033 (-0.80%) | 894,642 |
| 16 Jul 2012 | CNY | 4.2476 | 4.2476 | 4.0857 | 4.1667 | 4.1667 | -0.1 (-2.34%) | 2,659,740 |
| 13 Jul 2012 | CNY | 4.3619 | 4.3857 | 4.2619 | 4.2667 | 4.2667 | -0.105 (-2.40%) | 1,209,413 |
| 12 Jul 2012 | CNY | 4.3143 | 4.4048 | 4.281 | 4.3714 | 4.3714 | +0.033 (+0.77%) | 1,257,207 |
| 11 Jul 2012 | CNY | 4.2952 | 4.3571 | 4.2952 | 4.3381 | 4.3381 | +0.038 (+0.89%) | 440,334 |
| 10 Jul 2012 | CNY | 4.3143 | 4.3571 | 4.3 | 4.3 | 4.3 | -0.057 (-1.31%) | 569,656 |
| 9 Jul 2012 | CNY | 4.4333 | 4.4333 | 4.3095 | 4.3571 | 4.3571 | -0.076 (-1.72%) | 1,290,647 |
| 6 Jul 2012 | CNY | 4.3762 | 4.4667 | 4.3 | 4.4333 | 4.4333 | +0.019 (+0.43%) | 1,565,004 |
| 5 Jul 2012 | CNY | 4.4048 | 4.4286 | 4.1905 | 4.4143 | 4.4143 | +0.005 (+0.11%) | 2,431,606 |
| 4 Jul 2012 | CNY | 4.5095 | 4.5095 | 4.3857 | 4.4095 | 4.4095 | -0.105 (-2.32%) | 919,094 |
| 3 Jul 2012 | CNY | 4.3857 | 4.5714 | 4.3714 | 4.5143 | 4.5143 | +0.124 (+2.82%) | 2,437,988 |
| 2 Jul 2012 | CNY | 4.4095 | 4.4333 | 4.381 | 4.3905 | 4.3905 | -0.019 (-0.43%) | 1,082,348 |
| 29 Jun 2012 | CNY | 4.3191 | 4.4095 | 4.3191 | 4.4095 | 4.4095 | +0.048 (+1.09%) | 1,176,609 |
| 28 Jun 2012 | CNY | 4.3667 | 4.4524 | 4.3381 | 4.3619 | 4.3619 | -0.048 (-1.08%) | 1,387,423 |
| 27 Jun 2012 | CNY | 4.4619 | 4.5714 | 4.381 | 4.4095 | 4.4095 | +0.029 (+0.65%) | 1,670,451 |
| 26 Jun 2012 | CNY | 4.5048 | 4.5048 | 4.2381 | 4.381 | 4.381 | -0.124 (-2.75%) | 1,491,075 |
| 25 Jun 2012 | CNY | 4.6048 | 4.6667 | 4.5 | 4.5048 | 4.5048 | -0.157 (-3.37%) | 1,432,368 |
| 21 Jun 2012 | CNY | 4.781 | 4.781 | 4.6238 | 4.6619 | 4.6619 | -0.114 (-2.39%) | 1,351,994 |
| 20 Jun 2012 | CNY | 4.7619 | 4.8095 | 4.7619 | 4.7762 | 4.7762 | +0.019 (+0.40%) | 1,458,909 |
| 19 Jun 2012 | CNY | 4.7191 | 4.7762 | 4.7048 | 4.7571 | 4.7571 | +0.009 (+0.20%) | 1,177,585 |
| 18 Jun 2012 | CNY | 4.7571 | 4.7762 | 4.7143 | 4.7476 | 4.7476 | +0.048 (+1.01%) | 1,088,325 |
| 15 Jun 2012 | CNY | 4.7429 | 4.7619 | 4.6667 | 4.7 | 4.7 | -0.024 (-0.50%) | 690,030 |
