| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2012 | CNY | 27.12 | 27.59 | 27.02 | 27.23 | 27.23 | -0.13 (-0.48%) | 89,802 |
| 27 Jul 2012 | CNY | 27.15 | 27.48 | 27.15 | 27.36 | 27.36 | +0.15 (+0.55%) | 89,106 |
| 26 Jul 2012 | CNY | 27.16 | 27.5 | 26.59 | 27.21 | 27.21 | -0.34 (-1.23%) | 280,728 |
| 25 Jul 2012 | CNY | 27.5 | 28.12 | 27.3 | 27.55 | 27.55 | -0.49 (-1.75%) | 212,220 |
| 24 Jul 2012 | CNY | 27.91 | 28.43 | 27.73 | 28.04 | 28.04 | +0.12 (+0.43%) | 212,605 |
| 23 Jul 2012 | CNY | 28.18 | 28.18 | 27.6 | 27.92 | 27.92 | -0.23 (-0.82%) | 163,383 |
| 20 Jul 2012 | CNY | 28.46 | 28.78 | 28.01 | 28.15 | 28.15 | -0.5 (-1.75%) | 192,834 |
| 19 Jul 2012 | CNY | 28.25 | 28.77 | 27.96 | 28.65 | 28.65 | +0.41 (+1.45%) | 412,297 |
| 18 Jul 2012 | CNY | 28 | 28.28 | 27.7 | 28.24 | 28.24 | +0.04 (+0.14%) | 359,198 |
| 17 Jul 2012 | CNY | 28.2 | 28.4 | 27.88 | 28.2 | 28.2 | +0.05 (+0.18%) | 166,912 |
| 16 Jul 2012 | CNY | 29.1 | 29.1 | 28.1 | 28.15 | 28.15 | -1 (-3.43%) | 488,294 |
| 13 Jul 2012 | CNY | 29.45 | 29.46 | 29 | 29.15 | 29.15 | -0.33 (-1.12%) | 264,346 |
| 12 Jul 2012 | CNY | 29.31 | 29.78 | 28.76 | 29.48 | 29.48 | -0.09 (-0.30%) | 440,484 |
| 11 Jul 2012 | CNY | 28.1 | 29.73 | 28.1 | 29.57 | 29.57 | +1.18 (+4.16%) | 746,440 |
| 10 Jul 2012 | CNY | 28.28 | 28.68 | 27.5 | 28.39 | 28.39 | +0.21 (+0.75%) | 280,835 |
| 9 Jul 2012 | CNY | 28.49 | 28.98 | 28.02 | 28.18 | 28.18 | -0.31 (-1.09%) | 532,697 |
| 6 Jul 2012 | CNY | 27.5 | 28.5 | 27.5 | 28.49 | 28.49 | +0.98 (+3.56%) | 561,731 |
| 5 Jul 2012 | CNY | 28.26 | 28.26 | 27.4 | 27.51 | 27.51 | -0.74 (-2.62%) | 257,033 |
| 4 Jul 2012 | CNY | 28.28 | 28.45 | 28.03 | 28.25 | 28.25 | +0.05 (+0.18%) | 281,818 |
| 3 Jul 2012 | CNY | 26.9 | 28.74 | 26.85 | 28.2 | 28.2 | +1.2 (+4.44%) | 789,853 |
| 2 Jul 2012 | CNY | 26.88 | 27.47 | 26.47 | 27 | 27 | +0.34 (+1.28%) | 180,449 |
| 29 Jun 2012 | CNY | 25.6 | 26.72 | 25.6 | 26.66 | 26.66 | +0.66 (+2.54%) | 141,681 |
| 28 Jun 2012 | CNY | 26.38 | 26.57 | 26 | 26 | 26 | -0.3 (-1.14%) | 148,196 |
| 27 Jun 2012 | CNY | 26.24 | 26.69 | 26.24 | 26.3 | 26.3 | -0.2 (-0.75%) | 214,357 |
| 26 Jun 2012 | CNY | 26.97 | 27.2 | 25.81 | 26.5 | 26.5 | -0.62 (-2.29%) | 361,537 |
| 25 Jun 2012 | CNY | 27.7 | 27.94 | 26.91 | 27.12 | 27.12 | -0.78 (-2.80%) | 321,476 |
| 21 Jun 2012 | CNY | 27.25 | 28.23 | 27.25 | 27.9 | 27.9 | -0.07 (-0.25%) | 324,726 |
| 20 Jun 2012 | CNY | 27.9 | 28.4 | 27.81 | 27.97 | 27.97 | -0.03 (-0.11%) | 270,107 |
| 19 Jun 2012 | CNY | 27.98 | 28.2 | 27.63 | 28 | 28 | +0.09 (+0.32%) | 302,219 |
| 18 Jun 2012 | CNY | 28.25 | 28.27 | 27.62 | 27.91 | 27.91 | +0.04 (+0.14%) | 395,735 |
