| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2012 | CNY | 3.6 | 3.7278 | 3.6 | 3.6963 | 3.6963 | +0.032 (+0.86%) | 946,776 |
| 31 Jul 2012 | CNY | 3.6315 | 3.7648 | 3.6148 | 3.6648 | 3.6648 | -0.007 (-0.20%) | 864,642 |
| 30 Jul 2012 | CNY | 3.637 | 3.7611 | 3.637 | 3.6722 | 3.6722 | +0.024 (+0.66%) | 1,070,064 |
| 27 Jul 2012 | CNY | 3.7056 | 3.7056 | 3.6167 | 3.6482 | 3.6482 | -0.039 (-1.05%) | 809,773 |
| 26 Jul 2012 | CNY | 3.7037 | 3.7704 | 3.6796 | 3.687 | 3.687 | -0.059 (-1.58%) | 976,104 |
| 25 Jul 2012 | CNY | 3.6148 | 3.7889 | 3.6148 | 3.7463 | 3.7463 | +0.132 (+3.64%) | 1,922,778 |
| 24 Jul 2012 | CNY | 3.5963 | 3.6296 | 3.5556 | 3.6148 | 3.6148 | +0.024 (+0.67%) | 582,859 |
| 23 Jul 2012 | CNY | 3.5407 | 3.6593 | 3.5333 | 3.5907 | 3.5907 | -0.002 (-0.05%) | 877,932 |
| 20 Jul 2012 | CNY | 3.6259 | 3.6426 | 3.5759 | 3.5926 | 3.5926 | -0.043 (-1.17%) | 1,168,403 |
| 19 Jul 2012 | CNY | 3.6 | 3.6963 | 3.5611 | 3.6352 | 3.6352 | +0.076 (+2.13%) | 1,812,240 |
| 18 Jul 2012 | CNY | 3.5667 | 3.5944 | 3.5019 | 3.5593 | 3.5593 | +0.03 (+0.84%) | 1,616,527 |
| 17 Jul 2012 | CNY | 3.5926 | 3.5926 | 3.5 | 3.5296 | 3.5296 | -0.059 (-1.65%) | 1,445,704 |
| 16 Jul 2012 | CNY | 3.8556 | 3.8704 | 3.5204 | 3.5889 | 3.5889 | -0.272 (-7.05%) | 2,801,655 |
| 13 Jul 2012 | CNY | 3.9241 | 3.9815 | 3.8482 | 3.8611 | 3.8611 | -0.122 (-3.07%) | 2,865,882 |
| 12 Jul 2012 | CNY | 3.9685 | 4.05 | 3.9259 | 3.9833 | 3.9833 | +0.061 (+1.56%) | 1,434,132 |
| 11 Jul 2012 | CNY | 3.863 | 3.9259 | 3.8241 | 3.9222 | 3.9222 | +0.059 (+1.53%) | 884,547 |
| 10 Jul 2012 | CNY | 4.037 | 4.037 | 3.863 | 3.863 | 3.863 | -0.118 (-2.98%) | 1,051,795 |
| 9 Jul 2012 | CNY | 4.0185 | 4.0185 | 3.9074 | 3.9815 | 3.9815 | -0.054 (-1.33%) | 1,904,018 |
| 6 Jul 2012 | CNY | 3.9556 | 4.0593 | 3.8926 | 4.0352 | 4.0352 | +0.054 (+1.35%) | 2,327,626 |
| 5 Jul 2012 | CNY | 4.163 | 4.163 | 3.9796 | 3.9815 | 3.9815 | -0.13 (-3.15%) | 1,264,771 |
| 4 Jul 2012 | CNY | 4.1852 | 4.237 | 4.1111 | 4.1111 | 4.1111 | -0.07 (-1.68%) | 1,647,734 |
| 3 Jul 2012 | CNY | 4.2111 | 4.2537 | 4.163 | 4.1815 | 4.1815 | +0.006 (+0.13%) | 3,752,854 |
| 2 Jul 2012 | CNY | 4.1667 | 4.2519 | 4.1074 | 4.1759 | 4.1759 | +0.018 (+0.44%) | 2,062,551 |
| 29 Jun 2012 | CNY | 4 | 4.1667 | 3.963 | 4.1574 | 4.1574 | +0.157 (+3.94%) | 1,589,106 |
| 28 Jun 2012 | CNY | 4.0537 | 4.0556 | 3.9352 | 4 | 4 | -0.054 (-1.32%) | 1,897,992 |
| 27 Jun 2012 | CNY | 4.1204 | 4.1204 | 4.0167 | 4.0537 | 4.0537 | -0.002 (-0.05%) | 1,915,169 |
| 26 Jun 2012 | CNY | 4.1296 | 4.163 | 3.95 | 4.0556 | 4.0556 | -0.072 (-1.75%) | 2,744,955 |
| 25 Jun 2012 | CNY | 4.1833 | 4.3148 | 4.0741 | 4.1278 | 4.1278 | -0.08 (-1.89%) | 3,425,630 |
| 21 Jun 2012 | CNY | 4.1296 | 4.2482 | 4.0111 | 4.2074 | 4.2074 | +3.693 (+717.61%) | 3,486,709 |
| 21 Jun 2012 |
|
|||||||
| 20 Jun 2012 | CNY | 4.2803 | 4.2803 | 4.1667 | 4.1679 | 4.1679 | -0.056 (-1.32%) | 2,201,094 |
