| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2012 | CNY | 4.0133 | 4.13 | 3.9433 | 3.9933 | 3.9933 | -0.017 (-0.42%) | 1,356,537 |
| 20 Jul 2012 | CNY | 4.0167 | 4.0733 | 3.9733 | 4.01 | 4.01 | -0.027 (-0.66%) | 855,132 |
| 19 Jul 2012 | CNY | 3.9733 | 4.08 | 3.95 | 4.0367 | 4.0367 | +0.06 (+1.51%) | 2,084,355 |
| 18 Jul 2012 | CNY | 3.9567 | 3.98 | 3.8667 | 3.9767 | 3.9767 | +0.007 (+0.17%) | 1,139,103 |
| 17 Jul 2012 | CNY | 3.98 | 3.9833 | 3.8667 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,058,025 |
| 16 Jul 2012 | CNY | 4.1667 | 4.29 | 3.9767 | 3.98 | 3.98 | -0.433 (-9.82%) | 3,127,845 |
| 13 Jul 2012 | CNY | 4.64 | 4.64 | 4.41 | 4.4133 | 4.4133 | -0.203 (-4.41%) | 1,959,399 |
| 12 Jul 2012 | CNY | 4.5 | 4.6333 | 4.5 | 4.6167 | 4.6167 | +0.103 (+2.29%) | 1,143,957 |
| 11 Jul 2012 | CNY | 4.56 | 4.5667 | 4.5 | 4.5133 | 4.5133 | -0.03 (-0.66%) | 897,066 |
| 10 Jul 2012 | CNY | 4.77 | 4.77 | 4.5333 | 4.5433 | 4.5433 | -0.223 (-4.69%) | 2,255,487 |
| 9 Jul 2012 | CNY | 4.8267 | 4.9133 | 4.7533 | 4.7667 | 4.7667 | -0.083 (-1.72%) | 1,404,120 |
| 6 Jul 2012 | CNY | 4.9267 | 4.9267 | 4.71 | 4.85 | 4.85 | -0.033 (-0.68%) | 2,523,675 |
| 5 Jul 2012 | CNY | 5.0367 | 5.13 | 4.8633 | 4.8833 | 4.8833 | -0.217 (-4.25%) | 2,875,170 |
| 4 Jul 2012 | CNY | 4.9333 | 5.2233 | 4.9333 | 5.1 | 5.1 | +0.25 (+5.15%) | 4,760,190 |
| 3 Jul 2012 | CNY | 4.9433 | 4.95 | 4.8333 | 4.85 | 4.85 | -0.063 (-1.29%) | 2,199,042 |
| 2 Jul 2012 | CNY | 4.9633 | 4.99 | 4.8667 | 4.9133 | 4.9133 | +0.03 (+0.61%) | 1,519,998 |
| 29 Jun 2012 | CNY | 4.9167 | 4.9167 | 4.65 | 4.8833 | 4.8833 | +3.587 (+276.83%) | 1,866,591 |
| 29 Jun 2012 |
|
|||||||
| 28 Jun 2012 | CNY | 5.1308 | 5.1436 | 5 | 5.0539 | 5.0539 | -0.074 (-1.45%) | 2,414,462 |
| 27 Jun 2012 | CNY | 5.0744 | 5.141 | 5.0436 | 5.1282 | 5.1282 | +0.074 (+1.47%) | 2,357,491 |
| 26 Jun 2012 | CNY | 5.0897 | 5.1026 | 4.9462 | 5.0539 | 5.0539 | -0.061 (-1.20%) | 3,247,557 |
| 25 Jun 2012 | CNY | 5.1103 | 5.1744 | 5.1103 | 5.1154 | 5.1154 | -0.033 (-0.65%) | 2,266,422 |
| 21 Jun 2012 | CNY | 5.241 | 5.3128 | 5.1051 | 5.1487 | 5.1487 | -0.133 (-2.53%) | 4,267,192 |
| 20 Jun 2012 | CNY | 5.3513 | 5.4359 | 5.2564 | 5.2821 | 5.2821 | -0.074 (-1.39%) | 4,205,377 |
| 19 Jun 2012 | CNY | 5.4692 | 5.4897 | 5.3359 | 5.3564 | 5.3564 | -0.133 (-2.43%) | 4,750,036 |
| 18 Jun 2012 | CNY | 5.4436 | 5.5128 | 5.3359 | 5.4897 | 5.4897 | +0.041 (+0.75%) | 7,069,420 |
| 15 Jun 2012 | CNY | 5.3282 | 5.6128 | 5.3282 | 5.4487 | 5.4487 | +0.1 (+1.87%) | 8,862,590 |
| 14 Jun 2012 | CNY | 5.3846 | 5.6513 | 5.3205 | 5.3487 | 5.3487 | +0.087 (+1.66%) | 12,028,266 |
| 13 Jun 2012 | CNY | 5.1026 | 5.3795 | 5.0795 | 5.2615 | 5.2615 | +0.113 (+2.19%) | 7,286,139 |
| 12 Jun 2012 | CNY | 4.9615 | 5.4256 | 4.9615 | 5.1487 | 5.1487 | +0.208 (+4.20%) | 6,789,708 |
| 11 Jun 2012 | CNY | 4.718 | 4.9718 | 4.718 | 4.941 | 4.941 | +0.19 (+3.99%) | 2,351,029 |
