| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2012 | CNY | 4.6389 | 4.7139 | 4.5972 | 4.6139 | 4.6139 | -0.036 (-0.78%) | 3,036,855 |
| 24 Jul 2012 | CNY | 4.5861 | 4.7028 | 4.5833 | 4.65 | 4.65 | +0.036 (+0.78%) | 3,447,208 |
| 23 Jul 2012 | CNY | 4.6667 | 4.675 | 4.5833 | 4.6139 | 4.6139 | -0.1 (-2.12%) | 4,962,211 |
| 20 Jul 2012 | CNY | 4.8 | 4.8306 | 4.7028 | 4.7139 | 4.7139 | -0.086 (-1.79%) | 4,859,046 |
| 19 Jul 2012 | CNY | 4.7389 | 4.8611 | 4.7111 | 4.8 | 4.8 | +0.056 (+1.17%) | 8,077,183 |
| 18 Jul 2012 | CNY | 4.7222 | 4.7556 | 4.6306 | 4.7444 | 4.7444 | +0.005 (+0.12%) | 8,245,933 |
| 17 Jul 2012 | CNY | 4.6667 | 4.7667 | 4.65 | 4.7389 | 4.7389 | +0.044 (+0.95%) | 6,246,478 |
| 16 Jul 2012 | CNY | 4.9139 | 4.9278 | 4.6806 | 4.6944 | 4.6944 | -0.228 (-4.63%) | 10,723,467 |
| 13 Jul 2012 | CNY | 5 | 5.025 | 4.9028 | 4.9222 | 4.9222 | -0.103 (-2.05%) | 9,648,979 |
| 12 Jul 2012 | CNY | 4.8833 | 5.0778 | 4.7972 | 5.025 | 5.025 | +0.097 (+1.97%) | 14,589,356 |
| 11 Jul 2012 | CNY | 4.8 | 4.9806 | 4.7917 | 4.9278 | 4.9278 | +0.097 (+2.01%) | 8,074,371 |
| 10 Jul 2012 | CNY | 4.9278 | 4.9278 | 4.7722 | 4.8306 | 4.8306 | -0.1 (-2.03%) | 10,200,618 |
| 9 Jul 2012 | CNY | 5 | 5.0139 | 4.8611 | 4.9306 | 4.9306 | -0.139 (-2.74%) | 10,138,586 |
| 6 Jul 2012 | CNY | 4.9278 | 5.0833 | 4.8361 | 5.0694 | 5.0694 | +0.18 (+3.69%) | 14,370,242 |
| 5 Jul 2012 | CNY | 5.0556 | 5.0556 | 4.8389 | 4.8889 | 4.8889 | -0.18 (-3.56%) | 7,355,948 |
| 4 Jul 2012 | CNY | 5.1306 | 5.175 | 5.0333 | 5.0694 | 5.0694 | -0.011 (-0.22%) | 6,941,264 |
| 2 Jul 2012 | CNY | 5.0611 | 5.1028 | 5.025 | 5.0806 | 5.0806 | +0.031 (+0.61%) | 7,230,754 |
| 29 Jun 2012 | CNY | 4.8472 | 5.125 | 4.8306 | 5.05 | 5.05 | +0.122 (+2.48%) | 8,568,853 |
| 28 Jun 2012 | CNY | 4.9667 | 5.0278 | 4.9278 | 4.9278 | 4.9278 | 0.0 (0.0%) | 6,903,738 |
| 27 Jun 2012 | CNY | 4.9389 | 5.0222 | 4.9083 | 4.9278 | 4.9278 | -0.011 (-0.22%) | 5,141,376 |
| 26 Jun 2012 | CNY | 4.9028 | 4.9639 | 4.875 | 4.9389 | 4.9389 | +0.036 (+0.74%) | 4,817,980 |
| 25 Jun 2012 | CNY | 4.9972 | 5.0389 | 4.8917 | 4.9028 | 4.9028 | -0.125 (-2.49%) | 5,554,083 |
| 21 Jun 2012 | CNY | 5.1389 | 5.1389 | 5.0056 | 5.0278 | 5.0278 | -0.131 (-2.53%) | 10,288,072 |
| 20 Jun 2012 | CNY | 5.1806 | 5.2083 | 5.1417 | 5.1583 | 5.1583 | -0.014 (-0.27%) | 10,527,019 |
| 19 Jun 2012 | CNY | 5.4389 | 5.4389 | 5.1222 | 5.1722 | 5.1722 | -0.286 (-5.24%) | 27,623,664 |
| 18 Jun 2012 | CNY | 5.4639 | 5.5 | 5.3889 | 5.4583 | 5.4583 | -0.042 (-0.76%) | 21,930,570 |
| 15 Jun 2012 | CNY | 5.4083 | 5.5194 | 5.35 | 5.5 | 5.5 | +0.103 (+1.90%) | 20,444,875 |
| 14 Jun 2012 | CNY | 5.3889 | 5.55 | 5.3778 | 5.3972 | 5.3972 | -0.044 (-0.82%) | 22,193,445 |
| 13 Jun 2012 | CNY | 5.3139 | 5.4444 | 5.3028 | 5.4417 | 5.4417 | +0.153 (+2.89%) | 14,969,829 |
| 12 Jun 2012 | CNY | 5.2917 | 5.3194 | 5.2083 | 5.2889 | 5.2889 | -0.061 (-1.14%) | 10,489,280 |
