| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2012 | CNY | 7.83 | 7.94 | 7.65 | 7.68 | 7.6266 | -0.14 (-1.79%) | 445,470 |
| 27 Jul 2012 | CNY | 7.91 | 8 | 7.82 | 7.82 | 7.7656 | -0.12 (-1.51%) | 324,100 |
| 26 Jul 2012 | CNY | 8.08 | 8.15 | 7.32 | 7.94 | 7.8848 | -0.14 (-1.73%) | 573,300 |
| 25 Jul 2012 | CNY | 8.01 | 8.13 | 7.95 | 8.08 | 8.0238 | +0.01 (+0.12%) | 537,067 |
| 24 Jul 2012 | CNY | 8.2 | 8.2 | 7.99 | 8.07 | 8.0139 | -0.01 (-0.12%) | 790,083 |
| 23 Jul 2012 | CNY | 8.05 | 8.08 | 7.91 | 8.08 | 8.0238 | +0.04 (+0.50%) | 238,651 |
| 20 Jul 2012 | CNY | 8.01 | 8.18 | 7.95 | 8.04 | 7.9841 | +0.05 (+0.63%) | 633,533 |
| 19 Jul 2012 | CNY | 7.87 | 8.07 | 7.76 | 7.99 | 7.9345 | +0.12 (+1.52%) | 552,282 |
| 18 Jul 2012 | CNY | 7.81 | 7.89 | 7.6 | 7.87 | 7.8153 | -0.01 (-0.13%) | 598,436 |
| 17 Jul 2012 | CNY | 7.77 | 7.94 | 7.69 | 7.88 | 7.8252 | 0.0 (0.0%) | 837,798 |
| 16 Jul 2012 | CNY | 8.28 | 8.35 | 7.84 | 7.88 | 7.8252 | -0.47 (-5.63%) | 567,050 |
| 13 Jul 2012 | CNY | 8.43 | 8.6 | 8.34 | 8.35 | 8.292 | +0.03 (+0.36%) | 579,119 |
| 12 Jul 2012 | CNY | 8.3 | 8.32 | 8.12 | 8.32 | 8.2622 | +0.13 (+1.59%) | 474,078 |
| 11 Jul 2012 | CNY | 8.05 | 8.22 | 8.03 | 8.19 | 8.1331 | +0.11 (+1.36%) | 250,534 |
| 10 Jul 2012 | CNY | 8.13 | 8.13 | 7.87 | 8.08 | 8.0238 | -0.03 (-0.37%) | 416,990 |
| 9 Jul 2012 | CNY | 8.39 | 8.42 | 8.03 | 8.11 | 8.0536 | -0.41 (-4.81%) | 406,924 |
| 6 Jul 2012 | CNY | 8.33 | 8.58 | 7.85 | 8.52 | 8.4608 | +0.21 (+2.53%) | 778,318 |
| 5 Jul 2012 | CNY | 8.63 | 8.63 | 8.13 | 8.31 | 8.2522 | -0.31 (-3.60%) | 747,118 |
| 4 Jul 2012 | CNY | 8.9 | 8.91 | 8.56 | 8.62 | 8.5601 | -0.3 (-3.36%) | 937,309 |
| 3 Jul 2012 | CNY | 8.75 | 8.94 | 8.74 | 8.92 | 8.858 | +0.2 (+2.29%) | 709,616 |
| 2 Jul 2012 | CNY | 8.62 | 8.83 | 8.62 | 8.72 | 8.6594 | +0.07 (+0.81%) | 511,937 |
| 29 Jun 2012 | CNY | 8.53 | 8.85 | 8.51 | 8.65 | 8.5899 | -0.02 (-0.23%) | 800,649 |
| 28 Jun 2012 | CNY | 9.28 | 9.29 | 8.51 | 8.67 | 8.6097 | -0.64 (-6.87%) | 1,362,189 |
| 27 Jun 2012 | CNY | 9.32 | 9.54 | 9.31 | 9.31 | 9.2453 | -0.03 (-0.32%) | 464,842 |
| 26 Jun 2012 | CNY | 9.33 | 9.41 | 9.11 | 9.34 | 9.2751 | -0.05 (-0.53%) | 635,861 |
| 25 Jun 2012 | CNY | 9.8 | 9.8 | 9.3 | 9.39 | 9.3247 | -0.53 (-5.34%) | 916,831 |
| 21 Jun 2012 | CNY | 9.98 | 10.25 | 9.85 | 9.92 | 9.851 | -0.14 (-1.39%) | 1,786,090 |
| 20 Jun 2012 | CNY | 9.65 | 10.09 | 9.64 | 10.06 | 9.9901 | +0.42 (+4.36%) | 1,709,430 |
| 19 Jun 2012 | CNY | 10.08 | 10.08 | 9.63 | 9.64 | 9.573 | -0.29 (-2.92%) | 817,569 |
| 18 Jun 2012 | CNY | 9.77 | 9.99 | 9.68 | 9.93 | 9.861 | +0.24 (+2.48%) | 1,224,097 |
