| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2012 | CNY | 5.5111 | 5.5167 | 5.3667 | 5.4389 | 5.4389 | -0.172 (-3.07%) | 3,198,207 |
| 25 Jul 2012 | CNY | 5.1722 | 5.7056 | 5.1278 | 5.6111 | 5.6111 | +0.422 (+8.14%) | 5,949,595 |
| 24 Jul 2012 | CNY | 5.1 | 5.2222 | 5.0778 | 5.1889 | 5.1889 | +0.061 (+1.19%) | 852,535 |
| 23 Jul 2012 | CNY | 5.1167 | 5.1556 | 5.0056 | 5.1278 | 5.1278 | -0.022 (-0.43%) | 716,068 |
| 20 Jul 2012 | CNY | 5.1611 | 5.2833 | 5.1333 | 5.15 | 5.15 | -0.106 (-2.01%) | 985,422 |
| 19 Jul 2012 | CNY | 5.1667 | 5.3111 | 5.1167 | 5.2556 | 5.2556 | +0.089 (+1.72%) | 1,670,517 |
| 18 Jul 2012 | CNY | 5.0944 | 5.1667 | 5.0111 | 5.1667 | 5.1667 | +0.083 (+1.64%) | 1,081,080 |
| 17 Jul 2012 | CNY | 5.0944 | 5.1333 | 4.9556 | 5.0833 | 5.0833 | +0.033 (+0.66%) | 1,394,258 |
| 16 Jul 2012 | CNY | 5.6556 | 5.6556 | 5.0278 | 5.05 | 5.05 | -0.539 (-9.64%) | 3,910,159 |
| 13 Jul 2012 | CNY | 5.8056 | 5.8722 | 5.5611 | 5.5889 | 5.5889 | -0.233 (-4.01%) | 1,290,022 |
| 12 Jul 2012 | CNY | 5.7 | 5.8722 | 5.65 | 5.8222 | 5.8222 | +0.056 (+0.96%) | 2,092,289 |
| 11 Jul 2012 | CNY | 5.7667 | 5.8722 | 5.6778 | 5.7667 | 5.7667 | -0.067 (-1.14%) | 1,829,215 |
| 10 Jul 2012 | CNY | 6.3833 | 6.3833 | 5.6778 | 5.8333 | 5.8333 | -0.472 (-7.49%) | 5,333,221 |
| 9 Jul 2012 | CNY | 6.5056 | 6.7778 | 6.2444 | 6.3056 | 6.3056 | +4.453 (+240.36%) | 2,442,574 |
| 9 Jul 2012 |
|
|||||||
| 6 Jul 2012 | CNY | 6.8389 | 6.8444 | 6.3389 | 6.6694 | 6.6694 | -0.097 (-1.44%) | 3,139,246 |
| 5 Jul 2012 | CNY | 7.0083 | 7.0444 | 6.7028 | 6.7667 | 6.7667 | -0.305 (-4.32%) | 2,422,814 |
| 4 Jul 2012 | CNY | 7.0139 | 7.1778 | 6.9861 | 7.0722 | 7.0722 | +0.03 (+0.43%) | 1,907,006 |
| 3 Jul 2012 | CNY | 7.0833 | 7.1361 | 6.9694 | 7.0417 | 7.0417 | -0.111 (-1.55%) | 2,926,425 |
| 2 Jul 2012 | CNY | 7.0667 | 7.2639 | 7.0222 | 7.1528 | 7.1528 | +0.236 (+3.41%) | 3,216,740 |
| 29 Jun 2012 | CNY | 6.5444 | 6.9306 | 6.5444 | 6.9167 | 6.9167 | +0.306 (+4.62%) | 2,172,913 |
| 28 Jun 2012 | CNY | 6.6083 | 6.6944 | 6.6 | 6.6111 | 6.6111 | -0.008 (-0.13%) | 1,043,892 |
| 27 Jun 2012 | CNY | 6.6667 | 6.7444 | 6.5361 | 6.6194 | 6.6194 | -0.078 (-1.16%) | 1,878,213 |
| 26 Jun 2012 | CNY | 6.975 | 6.975 | 6.5556 | 6.6972 | 6.6972 | -0.297 (-4.25%) | 2,335,892 |
| 25 Jun 2012 | CNY | 7.0528 | 7.2111 | 6.9667 | 6.9944 | 6.9944 | -0.117 (-1.64%) | 2,143,393 |
| 21 Jun 2012 | CNY | 7 | 7.1278 | 6.9444 | 7.1111 | 7.1111 | +0.061 (+0.87%) | 2,553,379 |
| 20 Jun 2012 | CNY | 7.0694 | 7.2778 | 7.0083 | 7.05 | 7.05 | -0.042 (-0.59%) | 3,583,670 |
| 19 Jun 2012 | CNY | 6.9722 | 7.1389 | 6.8944 | 7.0917 | 7.0917 | +0.072 (+1.03%) | 3,311,406 |
| 18 Jun 2012 | CNY | 6.6556 | 7.1639 | 6.6556 | 7.0194 | 7.0194 | +0.339 (+5.07%) | 4,048,956 |
| 15 Jun 2012 | CNY | 6.7222 | 6.7417 | 6.5556 | 6.6806 | 6.6806 | +0.017 (+0.25%) | 1,500,141 |
| 14 Jun 2012 | CNY | 6.7306 | 6.8 | 6.6389 | 6.6639 | 6.6639 | -0.119 (-1.76%) | 1,802,840 |
