| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2012 | CNY | 4.4821 | 4.5436 | 4.4667 | 4.4872 | 4.4872 | +0.005 (+0.11%) | 1,606,423 |
| 25 Jul 2012 | CNY | 4.5436 | 4.5539 | 4.4718 | 4.4821 | 4.4821 | -0.067 (-1.46%) | 1,632,641 |
| 24 Jul 2012 | CNY | 4.4718 | 4.5846 | 4.4615 | 4.5487 | 4.5487 | +0.036 (+0.80%) | 1,651,213 |
| 23 Jul 2012 | CNY | 4.559 | 4.559 | 4.4923 | 4.5128 | 4.5128 | -0.082 (-1.79%) | 1,832,093 |
| 20 Jul 2012 | CNY | 4.6667 | 4.6667 | 4.5897 | 4.5949 | 4.5949 | -0.056 (-1.21%) | 2,097,722 |
| 19 Jul 2012 | CNY | 4.6462 | 4.7333 | 4.5744 | 4.6513 | 4.6513 | -0.01 (-0.22%) | 3,365,623 |
| 18 Jul 2012 | CNY | 4.5641 | 4.6974 | 4.518 | 4.6615 | 4.6615 | +0.097 (+2.13%) | 3,365,050 |
| 17 Jul 2012 | CNY | 4.4923 | 4.5846 | 4.4615 | 4.5641 | 4.5641 | +0.046 (+1.02%) | 2,633,172 |
| 16 Jul 2012 | CNY | 4.8667 | 4.9436 | 4.5128 | 4.518 | 4.518 | -0.446 (-8.99%) | 6,545,890 |
| 13 Jul 2012 | CNY | 5.1692 | 5.1897 | 4.9487 | 4.9641 | 4.9641 | -0.226 (-4.35%) | 3,491,397 |
| 12 Jul 2012 | CNY | 5.1795 | 5.2103 | 5.118 | 5.1897 | 5.1897 | -0.005 (-0.10%) | 2,750,471 |
| 11 Jul 2012 | CNY | 5.0974 | 5.2051 | 5.0564 | 5.1949 | 5.1949 | +0.103 (+2.01%) | 2,860,195 |
| 10 Jul 2012 | CNY | 5.041 | 5.1128 | 5.0051 | 5.0923 | 5.0923 | +0.021 (+0.40%) | 3,003,366 |
| 9 Jul 2012 | CNY | 5.1282 | 5.1795 | 5.0667 | 5.0718 | 5.0718 | -0.118 (-2.27%) | 3,365,516 |
| 6 Jul 2012 | CNY | 5.2256 | 5.2667 | 5.0154 | 5.1897 | 5.1897 | -0.005 (-0.10%) | 7,075,526 |
| 5 Jul 2012 | CNY | 5.4615 | 5.4615 | 5.1795 | 5.1949 | 5.1949 | -0.267 (-4.88%) | 6,144,931 |
| 4 Jul 2012 | CNY | 5.518 | 5.5744 | 5.441 | 5.4615 | 5.4615 | -0.051 (-0.93%) | 5,847,765 |
| 3 Jul 2012 | CNY | 5.6462 | 5.6462 | 5.441 | 5.5128 | 5.5128 | -0.154 (-2.72%) | 10,127,722 |
| 2 Jul 2012 | CNY | 5.7949 | 5.8923 | 5.641 | 5.6667 | 5.6667 | -0.246 (-4.16%) | 15,162,925 |
| 29 Jun 2012 | CNY | 6.1487 | 6.3846 | 5.8872 | 5.9128 | 5.9128 | -0.344 (-5.49%) | 25,764,417 |
| 28 Jun 2012 | CNY | 6.0923 | 6.4103 | 5.8462 | 6.2564 | 6.2564 | +0.144 (+2.35%) | 26,257,541 |
| 27 Jun 2012 | CNY | 6.1692 | 6.1897 | 5.9385 | 6.1128 | 6.1128 | -0.118 (-1.89%) | 21,714,895 |
| 26 Jun 2012 | CNY | 6.1077 | 6.241 | 5.9692 | 6.2308 | 6.2308 | +0.159 (+2.62%) | 20,645,519 |
| 25 Jun 2012 | CNY | 5.9385 | 6.2564 | 5.8051 | 6.0718 | 6.0718 | +0.128 (+2.16%) | 21,473,534 |
| 21 Jun 2012 | CNY | 5.918 | 6.0103 | 5.7897 | 5.9436 | 5.9436 | +0.021 (+0.35%) | 14,631,154 |
| 20 Jun 2012 | CNY | 5.9231 | 5.9487 | 5.8718 | 5.9231 | 5.9231 | +0.015 (+0.26%) | 1,652,238 |
| 19 Jun 2012 | CNY | 5.9077 | 5.9641 | 5.9026 | 5.9077 | 5.9077 | -0.036 (-0.60%) | 1,566,132 |
| 18 Jun 2012 | CNY | 5.9385 | 5.9897 | 5.9282 | 5.9436 | 5.9436 | +0.005 (+0.09%) | 2,558,784 |
| 15 Jun 2012 | CNY | 5.8718 | 5.959 | 5.8513 | 5.9385 | 5.9385 | +0.051 (+0.87%) | 2,757,413 |
| 14 Jun 2012 | CNY | 5.9231 | 5.9949 | 5.8821 | 5.8872 | 5.8872 | -0.051 (-0.86%) | 4,763,179 |
