| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2012 | CNY | 3.25 | 3.275 | 3.2 | 3.215 | 3.215 | -0.025 (-0.77%) | 1,151,806 |
| 25 Jul 2012 | CNY | 3.26 | 3.305 | 3.23 | 3.24 | 3.24 | -0.035 (-1.07%) | 1,623,920 |
| 24 Jul 2012 | CNY | 3.19 | 3.295 | 3.18 | 3.275 | 3.275 | +0.07 (+2.18%) | 1,678,482 |
| 23 Jul 2012 | CNY | 3.24 | 3.25 | 3.17 | 3.205 | 3.205 | -0.08 (-2.44%) | 1,721,392 |
| 20 Jul 2012 | CNY | 3.31 | 3.325 | 3.27 | 3.285 | 3.285 | -0.035 (-1.05%) | 1,529,810 |
| 19 Jul 2012 | CNY | 3.24 | 3.36 | 3.23 | 3.32 | 3.32 | +0.055 (+1.68%) | 2,785,114 |
| 18 Jul 2012 | CNY | 3.235 | 3.265 | 3.165 | 3.265 | 3.265 | +0.03 (+0.93%) | 1,627,888 |
| 17 Jul 2012 | CNY | 3.21 | 3.255 | 3.155 | 3.235 | 3.235 | +0.03 (+0.94%) | 1,376,732 |
| 16 Jul 2012 | CNY | 3.34 | 3.375 | 3.205 | 3.205 | 3.205 | -0.155 (-4.61%) | 3,306,950 |
| 13 Jul 2012 | CNY | 3.395 | 3.435 | 3.355 | 3.36 | 3.36 | -0.075 (-2.18%) | 3,526,908 |
| 12 Jul 2012 | CNY | 3.6 | 3.625 | 3.345 | 3.435 | 3.435 | -0.28 (-7.54%) | 10,510,354 |
| 11 Jul 2012 | CNY | 3.67 | 3.72 | 3.625 | 3.715 | 3.715 | +0.065 (+1.78%) | 1,388,958 |
| 10 Jul 2012 | CNY | 3.65 | 3.7 | 3.605 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,166,988 |
| 9 Jul 2012 | CNY | 3.735 | 3.77 | 3.655 | 3.66 | 3.66 | -0.13 (-3.43%) | 2,598,622 |
| 6 Jul 2012 | CNY | 3.8 | 3.82 | 3.62 | 3.79 | 3.79 | +0.01 (+0.26%) | 4,877,518 |
| 5 Jul 2012 | CNY | 3.895 | 3.895 | 3.71 | 3.78 | 3.78 | -0.145 (-3.69%) | 4,239,604 |
| 4 Jul 2012 | CNY | 3.925 | 4.01 | 3.885 | 3.925 | 3.925 | -0.035 (-0.88%) | 4,345,714 |
| 3 Jul 2012 | CNY | 3.86 | 3.975 | 3.8 | 3.96 | 3.96 | +0.1 (+2.59%) | 4,781,690 |
| 2 Jul 2012 | CNY | 3.9 | 3.9 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 3,477,140 |
| 29 Jun 2012 | CNY | 3.755 | 3.855 | 3.69 | 3.85 | 3.85 | +0.075 (+1.99%) | 3,041,632 |
| 28 Jun 2012 | CNY | 3.775 | 3.81 | 3.745 | 3.775 | 3.775 | +0.01 (+0.27%) | 2,437,420 |
| 27 Jun 2012 | CNY | 3.78 | 3.815 | 3.735 | 3.765 | 3.765 | +0.01 (+0.27%) | 3,302,746 |
| 26 Jun 2012 | CNY | 3.775 | 3.8 | 3.66 | 3.755 | 3.755 | -0.065 (-1.70%) | 4,190,408 |
| 25 Jun 2012 | CNY | 4.01 | 4.01 | 3.8 | 3.82 | 3.82 | -0.19 (-4.74%) | 4,890,612 |
| 21 Jun 2012 | CNY | 4.1 | 4.125 | 3.995 | 4.01 | 4.01 | -0.095 (-2.31%) | 7,608,216 |
| 20 Jun 2012 | CNY | 3.94 | 4.125 | 3.94 | 4.105 | 4.105 | +0.17 (+4.32%) | 10,676,586 |
| 19 Jun 2012 | CNY | 4.015 | 4.025 | 3.925 | 3.935 | 3.935 | -0.095 (-2.36%) | 3,499,686 |
| 18 Jun 2012 | CNY | 3.975 | 4.04 | 3.93 | 4.03 | 4.03 | +0.075 (+1.90%) | 6,018,138 |
| 15 Jun 2012 | CNY | 3.965 | 3.98 | 3.84 | 3.955 | 3.955 | +0.015 (+0.38%) | 4,392,398 |
| 14 Jun 2012 | CNY | 4 | 4 | 3.91 | 3.94 | 3.94 | -0.055 (-1.38%) | 5,258,858 |
