| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2012 | CNY | 4.3831 | 4.4351 | 4.2403 | 4.2533 | 4.2533 | -0.156 (-3.53%) | 867,575 |
| 24 Jul 2012 | CNY | 4.3961 | 4.4805 | 4.3636 | 4.4091 | 4.4091 | +0.013 (+0.30%) | 983,984 |
| 23 Jul 2012 | CNY | 4.4805 | 4.4805 | 4.3571 | 4.3961 | 4.3961 | -0.078 (-1.74%) | 939,963 |
| 20 Jul 2012 | CNY | 4.5584 | 4.5584 | 4.4351 | 4.474 | 4.474 | -0.117 (-2.55%) | 1,933,741 |
| 19 Jul 2012 | CNY | 4.4935 | 4.7533 | 4.4156 | 4.5909 | 4.5909 | +0.097 (+2.17%) | 5,879,593 |
| 18 Jul 2012 | CNY | 4.2597 | 4.5649 | 4.2273 | 4.4935 | 4.4935 | +0.227 (+5.33%) | 2,227,757 |
| 17 Jul 2012 | CNY | 4.2078 | 4.2727 | 4.1429 | 4.2662 | 4.2662 | +0.104 (+2.50%) | 779,840 |
| 16 Jul 2012 | CNY | 4.3636 | 4.3636 | 4.1364 | 4.1623 | 4.1623 | -0.195 (-4.47%) | 1,258,669 |
| 13 Jul 2012 | CNY | 4.2727 | 4.3766 | 4.2727 | 4.3571 | 4.3571 | +0.078 (+1.82%) | 1,412,423 |
| 12 Jul 2012 | CNY | 4.1948 | 4.2922 | 4.1558 | 4.2792 | 4.2792 | +0.071 (+1.70%) | 999,758 |
| 11 Jul 2012 | CNY | 4.1494 | 4.2273 | 4.1039 | 4.2078 | 4.2078 | +0.058 (+1.41%) | 689,354 |
| 10 Jul 2012 | CNY | 4.2208 | 4.2662 | 4.0779 | 4.1494 | 4.1494 | -0.156 (-3.62%) | 953,309 |
| 9 Jul 2012 | CNY | 4.3507 | 4.4416 | 4.3052 | 4.3052 | 4.3052 | -0.071 (-1.63%) | 722,857 |
| 6 Jul 2012 | CNY | 4.3117 | 4.4026 | 4.2273 | 4.3766 | 4.3766 | +0.123 (+2.90%) | 758,180 |
| 5 Jul 2012 | CNY | 4.3831 | 4.3831 | 4.2533 | 4.2533 | 4.2533 | -0.11 (-2.53%) | 667,098 |
| 4 Jul 2012 | CNY | 4.4351 | 4.4805 | 4.3507 | 4.3636 | 4.3636 | -0.078 (-1.76%) | 621,929 |
| 3 Jul 2012 | CNY | 4.3831 | 4.5065 | 4.3701 | 4.4416 | 4.4416 | +0.052 (+1.18%) | 971,578 |
| 2 Jul 2012 | CNY | 4.3701 | 4.4351 | 4.3571 | 4.3896 | 4.3896 | +0.019 (+0.45%) | 695,112 |
| 29 Jun 2012 | CNY | 4.2208 | 4.3701 | 4.1948 | 4.3701 | 4.3701 | +0.097 (+2.28%) | 916,631 |
| 28 Jun 2012 | CNY | 4.4805 | 4.5065 | 4.2727 | 4.2727 | 4.2727 | -0.208 (-4.64%) | 1,253,626 |
| 27 Jun 2012 | CNY | 4.5974 | 4.6039 | 4.474 | 4.4805 | 4.4805 | -0.065 (-1.43%) | 528,528 |
| 26 Jun 2012 | CNY | 4.461 | 4.5584 | 4.4481 | 4.5455 | 4.5455 | +0.033 (+0.72%) | 692,176 |
| 25 Jun 2012 | CNY | 4.6688 | 4.7013 | 4.487 | 4.513 | 4.513 | -0.195 (-4.14%) | 964,505 |
| 21 Jun 2012 | CNY | 4.7468 | 4.8052 | 4.6623 | 4.7078 | 4.7078 | -0.078 (-1.63%) | 1,194,286 |
| 20 Jun 2012 | CNY | 4.8831 | 4.9221 | 4.7727 | 4.7857 | 4.7857 | -0.097 (-1.99%) | 1,317,939 |
| 19 Jun 2012 | CNY | 4.9351 | 4.9546 | 4.8701 | 4.8831 | 4.8831 | -0.059 (-1.18%) | 887,979 |
| 18 Jun 2012 | CNY | 4.8961 | 4.961 | 4.8312 | 4.9416 | 4.9416 | +0.097 (+2.01%) | 964,275 |
| 15 Jun 2012 | CNY | 4.9026 | 4.9286 | 4.7922 | 4.8442 | 4.8442 | -0.026 (-0.53%) | 981,736 |
| 14 Jun 2012 | CNY | 4.8571 | 5 | 4.8571 | 4.8701 | 4.8701 | -0.026 (-0.53%) | 1,197,430 |
| 13 Jun 2012 | CNY | 4.8701 | 4.8961 | 4.8117 | 4.8961 | 4.8961 | +0.078 (+1.62%) | 995,368 |
