| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2012 | CNY | 5.25 | 5.445 | 5.25 | 5.38 | 5.38 | +0.07 (+1.32%) | 584,820 |
| 23 Jul 2012 | CNY | 5.435 | 5.435 | 5.25 | 5.31 | 5.31 | -0.125 (-2.30%) | 681,102 |
| 20 Jul 2012 | CNY | 5.46 | 5.55 | 5.435 | 5.435 | 5.435 | -0.04 (-0.73%) | 736,936 |
| 19 Jul 2012 | CNY | 5.4 | 5.59 | 5.36 | 5.475 | 5.475 | +0.045 (+0.83%) | 1,483,488 |
| 18 Jul 2012 | CNY | 5.315 | 5.44 | 5.275 | 5.43 | 5.43 | +0.075 (+1.40%) | 794,754 |
| 17 Jul 2012 | CNY | 5.265 | 5.395 | 5.265 | 5.355 | 5.355 | +0.05 (+0.94%) | 711,668 |
| 16 Jul 2012 | CNY | 5.72 | 5.725 | 5.305 | 5.305 | 5.305 | -0.425 (-7.42%) | 1,467,866 |
| 13 Jul 2012 | CNY | 5.76 | 5.825 | 5.65 | 5.73 | 5.73 | -0.07 (-1.21%) | 1,147,406 |
| 12 Jul 2012 | CNY | 5.825 | 5.85 | 5.655 | 5.8 | 5.8 | -0.02 (-0.34%) | 1,384,702 |
| 11 Jul 2012 | CNY | 5.75 | 5.84 | 5.72 | 5.82 | 5.82 | +0.115 (+2.02%) | 1,212,384 |
| 10 Jul 2012 | CNY | 5.76 | 5.805 | 5.63 | 5.705 | 5.705 | -0.095 (-1.64%) | 1,161,908 |
| 9 Jul 2012 | CNY | 6.005 | 6.015 | 5.8 | 5.8 | 5.8 | -0.32 (-5.23%) | 2,721,946 |
| 6 Jul 2012 | CNY | 6.125 | 6.245 | 5.915 | 6.12 | 6.12 | -0.125 (-2.00%) | 3,598,986 |
| 5 Jul 2012 | CNY | 6.7 | 6.7 | 6.245 | 6.245 | 6.245 | -0.695 (-10.01%) | 4,748,662 |
| 4 Jul 2012 | CNY | 6.86 | 7.1 | 6.855 | 6.94 | 6.94 | +0.09 (+1.31%) | 2,195,256 |
| 3 Jul 2012 | CNY | 6.735 | 6.925 | 6.625 | 6.85 | 6.85 | +0.12 (+1.78%) | 2,368,438 |
| 2 Jul 2012 | CNY | 6.72 | 6.805 | 6.685 | 6.73 | 6.73 | +0.06 (+0.90%) | 1,274,270 |
| 29 Jun 2012 | CNY | 6.53 | 6.69 | 6.5 | 6.67 | 6.67 | +0.08 (+1.21%) | 1,235,748 |
| 28 Jun 2012 | CNY | 6.75 | 6.795 | 6.59 | 6.59 | 6.59 | -0.115 (-1.72%) | 1,249,714 |
| 27 Jun 2012 | CNY | 6.82 | 6.855 | 6.655 | 6.705 | 6.705 | -0.05 (-0.74%) | 1,472,828 |
| 26 Jun 2012 | CNY | 6.82 | 6.88 | 6.6 | 6.755 | 6.755 | -0.135 (-1.96%) | 2,268,800 |
| 25 Jun 2012 | CNY | 7.44 | 7.44 | 6.88 | 6.89 | 6.89 | -0.55 (-7.39%) | 2,797,208 |
| 21 Jun 2012 | CNY | 7.405 | 7.62 | 7.28 | 7.44 | 7.44 | -0.1 (-1.33%) | 3,187,390 |
| 20 Jun 2012 | CNY | 7.155 | 7.935 | 7.15 | 7.54 | 7.54 | +0.275 (+3.79%) | 6,674,978 |
| 19 Jun 2012 | CNY | 7.375 | 7.595 | 7.215 | 7.265 | 7.265 | +4.786 (+193.07%) | 4,003,392 |
| 19 Jun 2012 |
|
|||||||
| 18 Jun 2012 | CNY | 7.3267 | 7.4933 | 7.2533 | 7.4367 | 7.4367 | +0.163 (+2.25%) | 3,799,005 |
| 15 Jun 2012 | CNY | 7.3333 | 7.3933 | 7.1667 | 7.2733 | 7.2733 | -0.043 (-0.59%) | 2,229,882 |
| 14 Jun 2012 | CNY | 7.3967 | 7.5967 | 7.27 | 7.3167 | 7.3167 | -0.077 (-1.04%) | 3,778,629 |
| 13 Jun 2012 | CNY | 7.2 | 7.4233 | 7.1833 | 7.3933 | 7.3933 | +0.093 (+1.28%) | 4,084,200 |
| 12 Jun 2012 | CNY | 7.1367 | 7.4967 | 7.1367 | 7.3 | 7.3 | +0.233 (+3.30%) | 6,304,800 |
