| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2012 | CNY | 3.655 | 3.731 | 3.5848 | 3.6462 | 3.6462 | -0.053 (-1.42%) | 400,824 |
| 20 Jul 2012 | CNY | 3.7339 | 3.7749 | 3.6871 | 3.6988 | 3.6988 | -0.064 (-1.71%) | 372,096 |
| 19 Jul 2012 | CNY | 3.6608 | 3.8333 | 3.6608 | 3.7632 | 3.7632 | +0.021 (+0.55%) | 903,150 |
| 18 Jul 2012 | CNY | 3.7632 | 3.7632 | 3.617 | 3.7427 | 3.7427 | -0.021 (-0.54%) | 536,054 |
| 17 Jul 2012 | CNY | 3.8509 | 3.9328 | 3.7135 | 3.7632 | 3.7632 | -0.093 (-2.42%) | 636,636 |
| 16 Jul 2012 | CNY | 4.0029 | 4.1053 | 3.8012 | 3.8567 | 3.8567 | -0.117 (-2.94%) | 517,466 |
| 13 Jul 2012 | CNY | 3.9123 | 3.9825 | 3.8889 | 3.9737 | 3.9737 | -0.018 (-0.44%) | 314,920 |
| 12 Jul 2012 | CNY | 3.9532 | 3.9942 | 3.8099 | 3.9912 | 3.9912 | +0.085 (+2.17%) | 1,172,273 |
| 11 Jul 2012 | CNY | 3.883 | 3.9357 | 3.8392 | 3.9064 | 3.9064 | -0.018 (-0.45%) | 292,957 |
| 10 Jul 2012 | CNY | 4.0643 | 4.0673 | 3.9123 | 3.924 | 3.924 | -0.178 (-4.35%) | 569,122 |
| 9 Jul 2012 | CNY | 4.1959 | 4.1959 | 3.9532 | 4.1023 | 4.1023 | -0.085 (-2.03%) | 1,120,788 |
| 6 Jul 2012 | CNY | 4.2252 | 4.2252 | 4.0556 | 4.1871 | 4.1871 | +0.006 (+0.14%) | 1,026,068 |
| 5 Jul 2012 | CNY | 4.2573 | 4.2573 | 4.1404 | 4.1813 | 4.1813 | -0.021 (-0.49%) | 787,331 |
| 4 Jul 2012 | CNY | 4.2661 | 4.2661 | 4.1345 | 4.2018 | 4.2018 | -0.038 (-0.90%) | 599,437 |
| 3 Jul 2012 | CNY | 4.2544 | 4.2544 | 4.1959 | 4.2398 | 4.2398 | +0.061 (+1.47%) | 788,573 |
| 2 Jul 2012 | CNY | 4.1988 | 4.1988 | 4.1111 | 4.1784 | 4.1784 | +0.012 (+0.28%) | 752,461 |
| 29 Jun 2012 | CNY | 4.0059 | 4.1667 | 3.9912 | 4.1667 | 4.1667 | +0.041 (+0.99%) | 371,282 |
| 28 Jun 2012 | CNY | 4.1813 | 4.1959 | 4.0292 | 4.1257 | 4.1257 | -0.023 (-0.56%) | 428,019 |
| 27 Jun 2012 | CNY | 4.0936 | 4.2193 | 4.079 | 4.1491 | 4.1491 | -0.059 (-1.39%) | 629,823 |
| 26 Jun 2012 | CNY | 4.1725 | 4.231 | 3.9503 | 4.2076 | 4.2076 | +0.079 (+1.91%) | 758,884 |
| 25 Jun 2012 | CNY | 4.2924 | 4.2924 | 4.0936 | 4.1287 | 4.1287 | -0.164 (-3.81%) | 1,010,948 |
| 21 Jun 2012 | CNY | 4.3567 | 4.3684 | 4.1871 | 4.2924 | 4.2924 | -0.085 (-1.94%) | 2,204,617 |
| 20 Jun 2012 | CNY | 4.2602 | 4.4211 | 4.2135 | 4.3772 | 4.3772 | +0.129 (+3.03%) | 4,590,508 |
| 19 Jun 2012 | CNY | 4.155 | 4.2807 | 4.1462 | 4.2485 | 4.2485 | +0.061 (+1.47%) | 2,071,582 |
| 18 Jun 2012 | CNY | 4.1374 | 4.2047 | 4.1082 | 4.1871 | 4.1871 | +0.041 (+0.99%) | 789,770 |
| 15 Jun 2012 | CNY | 4.1608 | 4.231 | 4.0936 | 4.1462 | 4.1462 | -0.015 (-0.35%) | 1,011,745 |
| 14 Jun 2012 | CNY | 4.2544 | 4.2544 | 4.1608 | 4.1608 | 4.1608 | -0.085 (-2.00%) | 1,416,673 |
| 13 Jun 2012 | CNY | 4.1404 | 4.4123 | 4.0965 | 4.2456 | 4.2456 | +0.123 (+2.98%) | 1,682,404 |
| 12 Jun 2012 | CNY | 4.1521 | 4.1784 | 4.0936 | 4.1228 | 4.1228 | -0.023 (-0.56%) | 777,051 |
| 11 Jun 2012 | CNY | 4.0643 | 4.1521 | 4.038 | 4.1462 | 4.1462 | +0.05 (+1.21%) | 649,016 |
