| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2012 | CNY | 6.7867 | 7.0967 | 6.7867 | 6.9467 | 6.9467 | +0.087 (+1.26%) | 595,800 |
| 31 Jul 2012 | CNY | 7.1033 | 7.2033 | 6.7733 | 6.86 | 6.86 | -0.257 (-3.61%) | 219,600 |
| 30 Jul 2012 | CNY | 7.2033 | 7.3567 | 7.1 | 7.1167 | 7.1167 | -0.193 (-2.64%) | 197,190 |
| 27 Jul 2012 | CNY | 7.2833 | 7.34 | 7.2633 | 7.31 | 7.31 | +0.023 (+0.32%) | 194,388 |
| 26 Jul 2012 | CNY | 7.2167 | 7.5 | 7.2167 | 7.2867 | 7.2867 | -0.003 (-0.05%) | 275,100 |
| 25 Jul 2012 | CNY | 7.34 | 7.4333 | 7.2833 | 7.29 | 7.29 | -0.11 (-1.49%) | 244,371 |
| 24 Jul 2012 | CNY | 7.2867 | 7.5267 | 7.2167 | 7.4 | 7.4 | +0.113 (+1.55%) | 338,700 |
| 23 Jul 2012 | CNY | 7.2333 | 7.5167 | 7.1367 | 7.2867 | 7.2867 | -0.037 (-0.50%) | 333,240 |
| 20 Jul 2012 | CNY | 7.24 | 7.3367 | 7.1667 | 7.3233 | 7.3233 | +0.037 (+0.50%) | 404,577 |
| 19 Jul 2012 | CNY | 7.14 | 7.3333 | 7.14 | 7.2867 | 7.2867 | +0.077 (+1.06%) | 436,464 |
| 18 Jul 2012 | CNY | 7.26 | 7.31 | 7.0433 | 7.21 | 7.21 | -0.1 (-1.37%) | 317,949 |
| 17 Jul 2012 | CNY | 7.3 | 7.3267 | 7.2067 | 7.31 | 7.31 | +0.097 (+1.34%) | 299,913 |
| 16 Jul 2012 | CNY | 7.6033 | 7.7667 | 7.1933 | 7.2133 | 7.2133 | -0.56 (-7.20%) | 983,481 |
| 13 Jul 2012 | CNY | 7.65 | 7.78 | 7.5867 | 7.7733 | 7.7733 | +0.14 (+1.83%) | 696,225 |
| 12 Jul 2012 | CNY | 7.52 | 7.6967 | 7.52 | 7.6333 | 7.6333 | +0.027 (+0.35%) | 380,040 |
| 11 Jul 2012 | CNY | 7.5667 | 7.6233 | 7.47 | 7.6067 | 7.6067 | +0.007 (+0.09%) | 238,050 |
| 10 Jul 2012 | CNY | 7.6567 | 7.6567 | 7.5533 | 7.6 | 7.6 | -0.057 (-0.74%) | 257,223 |
| 9 Jul 2012 | CNY | 7.7033 | 7.8833 | 7.6533 | 7.6567 | 7.6567 | -0.093 (-1.20%) | 624,333 |
| 6 Jul 2012 | CNY | 7.59 | 7.8033 | 7.55 | 7.75 | 7.75 | +0.2 (+2.65%) | 619,434 |
| 5 Jul 2012 | CNY | 7.73 | 7.73 | 7.5333 | 7.55 | 7.55 | -0.15 (-1.95%) | 294,585 |
| 4 Jul 2012 | CNY | 7.7767 | 7.82 | 7.6833 | 7.7 | 7.7 | -0.093 (-1.20%) | 359,382 |
| 3 Jul 2012 | CNY | 7.8133 | 7.8667 | 7.7167 | 7.7933 | 7.7933 | +0.02 (+0.26%) | 335,424 |
| 2 Jul 2012 | CNY | 7.63 | 7.86 | 7.63 | 7.7733 | 7.7733 | +0.143 (+1.88%) | 558,075 |
| 29 Jun 2012 | CNY | 7.4333 | 7.64 | 7.4333 | 7.63 | 7.63 | +0.053 (+0.70%) | 312,471 |
| 28 Jun 2012 | CNY | 7.7167 | 7.7767 | 7.5767 | 7.5767 | 7.5767 | -0.16 (-2.07%) | 387,957 |
| 27 Jun 2012 | CNY | 7.8267 | 7.8267 | 7.7033 | 7.7367 | 7.7367 | 0.0 (0.0%) | 366,498 |
| 26 Jun 2012 | CNY | 7.8 | 7.8367 | 7.67 | 7.7367 | 7.7367 | -0.12 (-1.53%) | 400,686 |
| 25 Jun 2012 | CNY | 8.1267 | 8.1267 | 7.8333 | 7.8567 | 7.8567 | -0.187 (-2.32%) | 520,197 |
| 21 Jun 2012 | CNY | 7.9567 | 8.15 | 7.6933 | 8.0433 | 8.0433 | +0.01 (+0.12%) | 935,277 |
| 20 Jun 2012 | CNY | 8.12 | 8.1333 | 8.0067 | 8.0333 | 8.0333 | -0.06 (-0.74%) | 626,244 |
