| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2012 | CNY | 5.9333 | 5.9417 | 5.7083 | 5.7917 | 5.7917 | -0.033 (-0.57%) | 2,531,868 |
| 19 Jul 2012 | CNY | 5.7 | 5.8417 | 5.5667 | 5.825 | 5.825 | +0.125 (+2.19%) | 2,684,563 |
| 18 Jul 2012 | CNY | 5.65 | 5.7083 | 5.4833 | 5.7 | 5.7 | +2.552 (+81.06%) | 1,064,258 |
| 18 Jul 2012 |
|
|||||||
| 17 Jul 2012 | CNY | 5.6722 | 5.7222 | 5.5833 | 5.6667 | 5.6667 | 0.0 (0.0%) | 2,285,582 |
| 16 Jul 2012 | CNY | 5.8333 | 5.9111 | 5.6389 | 5.6667 | 5.6667 | -0.194 (-3.32%) | 2,485,620 |
| 13 Jul 2012 | CNY | 5.7778 | 5.9444 | 5.7722 | 5.8611 | 5.8611 | +0.056 (+0.96%) | 2,312,856 |
| 12 Jul 2012 | CNY | 5.6667 | 5.8556 | 5.5778 | 5.8056 | 5.8056 | +0.133 (+2.35%) | 4,914,241 |
| 11 Jul 2012 | CNY | 5.6278 | 5.75 | 5.5556 | 5.6722 | 5.6722 | +0.072 (+1.29%) | 4,912,218 |
| 10 Jul 2012 | CNY | 5.7389 | 5.7389 | 5.5333 | 5.6 | 5.6 | -0.122 (-2.14%) | 5,601,153 |
| 9 Jul 2012 | CNY | 5.8611 | 5.8611 | 5.6111 | 5.7222 | 5.7222 | -0.156 (-2.65%) | 3,466,085 |
| 6 Jul 2012 | CNY | 6.0444 | 6.0944 | 5.5833 | 5.8778 | 5.8778 | -0.222 (-3.64%) | 3,011,601 |
| 5 Jul 2012 | CNY | 6.0556 | 6.1667 | 6.0056 | 6.1 | 6.1 | -0.078 (-1.26%) | 1,063,814 |
| 4 Jul 2012 | CNY | 6.2167 | 6.2167 | 6.1167 | 6.1778 | 6.1778 | +0.006 (+0.09%) | 793,566 |
| 3 Jul 2012 | CNY | 6.1667 | 6.2444 | 6.0778 | 6.1722 | 6.1722 | +0.005 (+0.09%) | 1,623,600 |
| 2 Jul 2012 | CNY | 6.1389 | 6.2 | 6.0444 | 6.1667 | 6.1667 | +0.033 (+0.54%) | 2,729,752 |
| 29 Jun 2012 | CNY | 6.1111 | 6.2222 | 6.0056 | 6.1333 | 6.1333 | +0.039 (+0.64%) | 1,876,033 |
| 28 Jun 2012 | CNY | 5.9778 | 6.1278 | 5.9778 | 6.0944 | 6.0944 | +0.117 (+1.95%) | 2,327,938 |
| 27 Jun 2012 | CNY | 6.0167 | 6.1667 | 5.9778 | 5.9778 | 5.9778 | -0.15 (-2.45%) | 1,086,467 |
| 26 Jun 2012 | CNY | 6.0111 | 6.1889 | 6 | 6.1278 | 6.1278 | -0.028 (-0.45%) | 1,271,842 |
| 25 Jun 2012 | CNY | 6.2556 | 6.2778 | 6.0556 | 6.1556 | 6.1556 | -0.144 (-2.29%) | 5,198,317 |
| 21 Jun 2012 | CNY | 6.4167 | 6.4167 | 6.3 | 6.3 | 6.3 | -0.089 (-1.39%) | 892,625 |
| 20 Jun 2012 | CNY | 6.3722 | 6.5167 | 6.2833 | 6.3889 | 6.3889 | +0.017 (+0.26%) | 1,341,394 |
| 19 Jun 2012 | CNY | 6.3389 | 6.3944 | 6.2778 | 6.3722 | 6.3722 | -0.011 (-0.17%) | 802,063 |
| 18 Jun 2012 | CNY | 6.4111 | 6.4222 | 6.2833 | 6.3833 | 6.3833 | 0.0 (0.0%) | 1,588,636 |
| 15 Jun 2012 | CNY | 6.3944 | 6.4778 | 6.2611 | 6.3833 | 6.3833 | -0.05 (-0.78%) | 1,625,585 |
| 14 Jun 2012 | CNY | 6.4889 | 6.5778 | 6.4333 | 6.4333 | 6.4333 | -0.089 (-1.36%) | 1,296,563 |
| 13 Jun 2012 | CNY | 6.5278 | 6.5333 | 6.4222 | 6.5222 | 6.5222 | +0.078 (+1.21%) | 2,921,783 |
| 12 Jun 2012 | CNY | 6.4444 | 6.4889 | 6.2222 | 6.4444 | 6.4444 | 0.0 (0.0%) | 2,202,363 |
| 11 Jun 2012 | CNY | 6.4056 | 6.5389 | 6.3944 | 6.4444 | 6.4444 | +0.044 (+0.69%) | 1,188,811 |
| 8 Jun 2012 | CNY | 6.4611 | 6.4722 | 6.2944 | 6.4 | 6.4 | +0.011 (+0.17%) | 2,829,778 |
