| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2012 | CNY | 3.9001 | 3.9352 | 3.6761 | 3.6923 | 3.6923 | -0.254 (-6.43%) | 3,519,286 |
| 13 Jul 2012 | CNY | 4.1269 | 4.1781 | 3.9163 | 3.946 | 3.946 | -0.213 (-5.13%) | 2,813,458 |
| 12 Jul 2012 | CNY | 4.1539 | 4.1997 | 4.0729 | 4.1592 | 4.1592 | +0.038 (+0.91%) | 2,493,594 |
| 11 Jul 2012 | CNY | 4.054 | 4.1458 | 4.0324 | 4.1215 | 4.1215 | +0.057 (+1.39%) | 1,564,028 |
| 10 Jul 2012 | CNY | 4.1242 | 4.1646 | 4.0459 | 4.0648 | 4.0648 | -0.097 (-2.33%) | 2,311,623 |
| 9 Jul 2012 | CNY | 4.3995 | 4.4238 | 4.1431 | 4.1619 | 4.1619 | -0.291 (-6.55%) | 3,753,531 |
| 6 Jul 2012 | CNY | 4.4453 | 4.4912 | 4.2375 | 4.4534 | 4.4534 | +0.038 (+0.85%) | 4,493,512 |
| 5 Jul 2012 | CNY | 4.5182 | 4.5479 | 4.3671 | 4.4157 | 4.4157 | -0.157 (-3.42%) | 3,900,435 |
| 4 Jul 2012 | CNY | 4.637 | 4.718 | 4.5506 | 4.5722 | 4.5722 | -0.089 (-1.91%) | 4,498,259 |
| 3 Jul 2012 | CNY | 4.61 | 4.6964 | 4.5344 | 4.6613 | 4.6613 | +0.022 (+0.47%) | 6,012,903 |
| 2 Jul 2012 | CNY | 4.5182 | 4.7665 | 4.5128 | 4.6397 | 4.6397 | +0.138 (+3.06%) | 7,977,787 |
| 29 Jun 2012 | CNY | 4.2726 | 4.556 | 4.2375 | 4.502 | 4.502 | +0.157 (+3.60%) | 6,020,669 |
| 28 Jun 2012 | CNY | 4.3455 | 4.4669 | 4.3212 | 4.3455 | 4.3455 | -0.024 (-0.56%) | 4,047,868 |
| 27 Jun 2012 | CNY | 4.3077 | 4.5344 | 4.2888 | 4.3698 | 4.3698 | +0.081 (+1.89%) | 5,679,020 |
| 26 Jun 2012 | CNY | 4.2429 | 4.332 | 4.1026 | 4.2888 | 4.2888 | -0.03 (-0.69%) | 4,916,827 |
| 25 Jun 2012 | CNY | 4.4319 | 4.5155 | 4.3185 | 4.3185 | 4.3185 | -0.154 (-3.44%) | 3,518,167 |
| 21 Jun 2012 | CNY | 4.6424 | 4.6694 | 4.4184 | 4.4723 | 4.4723 | -0.197 (-4.22%) | 6,984,462 |
| 20 Jun 2012 | CNY | 4.6127 | 4.7692 | 4.5938 | 4.6694 | 4.6694 | +0.024 (+0.52%) | 6,771,106 |
| 19 Jun 2012 | CNY | 4.5884 | 4.8286 | 4.5884 | 4.6451 | 4.6451 | +0.027 (+0.58%) | 9,931,359 |
| 18 Jun 2012 | CNY | 4.4966 | 4.6424 | 4.4804 | 4.6181 | 4.6181 | +0.138 (+3.07%) | 8,402,588 |
| 15 Jun 2012 | CNY | 4.5533 | 4.5776 | 4.3995 | 4.4804 | 4.4804 | -0.057 (-1.25%) | 8,444,024 |
| 14 Jun 2012 | CNY | 4.7153 | 4.8799 | 4.5263 | 4.5371 | 4.5371 | -0.178 (-3.78%) | 12,487,965 |
| 13 Jun 2012 | CNY | 4.6775 | 4.807 | 4.6478 | 4.7153 | 4.7153 | -0.021 (-0.45%) | 10,067,237 |
| 12 Jun 2012 | CNY | 4.7368 | 4.8259 | 4.6937 | 4.7368 | 4.7368 | -0.138 (-2.82%) | 11,998,283 |
| 11 Jun 2012 | CNY | 4.7962 | 5.031 | 4.6343 | 4.8745 | 4.8745 | +0.243 (+5.24%) | 23,344,304 |
| 8 Jun 2012 | CNY | 4.2429 | 4.6316 | 4.224 | 4.6316 | 4.6316 | +0.421 (+10.00%) | 11,786,245 |
| 7 Jun 2012 | CNY | 4.3941 | 4.3995 | 4.2105 | 4.2105 | 4.2105 | -0.138 (-3.17%) | 4,892,715 |
| 6 Jun 2012 | CNY | 4.1323 | 4.4507 | 4.1215 | 4.3482 | 4.3482 | +0.159 (+3.80%) | 7,030,044 |
| 5 Jun 2012 | CNY | 4.1835 | 4.2645 | 4.1296 | 4.1889 | 4.1889 | -0.008 (-0.19%) | 2,928,546 |
| 4 Jun 2012 | CNY | 4.0864 | 4.3023 | 4.0594 | 4.197 | 4.197 | -0.003 (-0.06%) | 7,698,649 |
