| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2012 | CNY | 6 | 6.16 | 5.695 | 6.115 | 6.115 | +0.115 (+1.92%) | 9,147,052 |
| 17 Jul 2012 | CNY | 5.905 | 6.105 | 5.905 | 6 | 6 | -0.025 (-0.41%) | 3,674,178 |
| 16 Jul 2012 | CNY | 6.29 | 6.365 | 5.915 | 6.025 | 6.025 | -0.235 (-3.75%) | 8,147,930 |
| 13 Jul 2012 | CNY | 6.3 | 6.305 | 6.105 | 6.26 | 6.26 | -0.035 (-0.56%) | 7,286,208 |
| 12 Jul 2012 | CNY | 6.25 | 6.355 | 6.215 | 6.295 | 6.295 | +0.02 (+0.32%) | 7,561,708 |
| 11 Jul 2012 | CNY | 6.3 | 6.49 | 6.155 | 6.275 | 6.275 | -0.08 (-1.26%) | 7,260,890 |
| 10 Jul 2012 | CNY | 6.56 | 6.63 | 6.18 | 6.355 | 6.355 | -0.22 (-3.35%) | 9,482,148 |
| 9 Jul 2012 | CNY | 6.685 | 6.685 | 6.46 | 6.575 | 6.575 | -0.09 (-1.35%) | 7,655,634 |
| 6 Jul 2012 | CNY | 6.615 | 6.725 | 6.545 | 6.665 | 6.665 | +0.05 (+0.76%) | 10,456,632 |
| 5 Jul 2012 | CNY | 6.59 | 6.66 | 6.515 | 6.615 | 6.615 | -0.01 (-0.15%) | 8,582,460 |
| 4 Jul 2012 | CNY | 6.475 | 6.71 | 6.415 | 6.625 | 6.625 | +0.15 (+2.32%) | 12,984,952 |
| 3 Jul 2012 | CNY | 6.385 | 6.5 | 6.295 | 6.475 | 6.475 | +0.11 (+1.73%) | 8,581,120 |
| 2 Jul 2012 | CNY | 6.29 | 6.425 | 6.2 | 6.365 | 6.365 | +0.09 (+1.43%) | 7,436,834 |
| 29 Jun 2012 | CNY | 6.245 | 6.315 | 6.16 | 6.275 | 6.275 | +0.025 (+0.40%) | 3,457,688 |
| 28 Jun 2012 | CNY | 6.375 | 6.375 | 6.14 | 6.25 | 6.25 | -0.1 (-1.57%) | 5,324,898 |
| 27 Jun 2012 | CNY | 6.42 | 6.59 | 6.23 | 6.35 | 6.35 | -0.05 (-0.78%) | 7,876,266 |
| 26 Jun 2012 | CNY | 6.1 | 6.755 | 6.04 | 6.4 | 6.4 | +0.26 (+4.23%) | 10,292,542 |
| 25 Jun 2012 | CNY | 6.15 | 6.255 | 6.08 | 6.14 | 6.14 | -0.03 (-0.49%) | 5,335,892 |
| 21 Jun 2012 | CNY | 6.295 | 6.315 | 5.95 | 6.17 | 6.17 | -0.13 (-2.06%) | 6,268,162 |
| 20 Jun 2012 | CNY | 6.35 | 6.395 | 6.265 | 6.3 | 6.3 | -0.065 (-1.02%) | 4,963,564 |
| 19 Jun 2012 | CNY | 6.43 | 6.475 | 6.275 | 6.365 | 6.365 | -0.16 (-2.45%) | 4,130,584 |
| 18 Jun 2012 | CNY | 6.59 | 6.64 | 6.29 | 6.525 | 6.525 | -0.03 (-0.46%) | 8,234,928 |
| 15 Jun 2012 | CNY | 6.55 | 6.665 | 6.425 | 6.555 | 6.555 | +0.045 (+0.69%) | 8,191,162 |
| 14 Jun 2012 | CNY | 6.63 | 6.71 | 6.51 | 6.51 | 6.51 | -0.12 (-1.81%) | 6,944,632 |
| 13 Jun 2012 | CNY | 6.54 | 6.695 | 6.5 | 6.63 | 6.63 | +0.09 (+1.38%) | 13,156,660 |
| 12 Jun 2012 | CNY | 6.475 | 6.595 | 6.435 | 6.54 | 6.54 | +0.02 (+0.31%) | 4,989,160 |
| 11 Jun 2012 | CNY | 6.4 | 6.565 | 6.265 | 6.52 | 6.52 | +0.095 (+1.48%) | 6,348,990 |
| 8 Jun 2012 | CNY | 6.51 | 6.605 | 6.275 | 6.425 | 6.425 | -0.015 (-0.23%) | 10,996,786 |
| 7 Jun 2012 | CNY | 6.615 | 6.695 | 6.44 | 6.44 | 6.44 | -0.15 (-2.28%) | 4,592,946 |
| 6 Jun 2012 | CNY | 6.69 | 6.725 | 6.51 | 6.59 | 6.59 | -0.06 (-0.90%) | 4,292,954 |
