| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2012 | CNY | 6.5025 | 6.5379 | 6.3523 | 6.3636 | 6.3636 | -0.139 (-2.14%) | 4,124,926 |
| 25 Jul 2012 | CNY | 6.4987 | 6.5947 | 6.4369 | 6.5025 | 6.5025 | -0.033 (-0.50%) | 4,203,872 |
| 24 Jul 2012 | CNY | 6.4748 | 6.5909 | 6.399 | 6.5354 | 6.5354 | +0.021 (+0.33%) | 2,666,679 |
| 23 Jul 2012 | CNY | 6.3763 | 6.5758 | 6.2879 | 6.5139 | 6.5139 | +0.088 (+1.38%) | 5,039,171 |
| 20 Jul 2012 | CNY | 6.4141 | 6.4647 | 6.3737 | 6.4255 | 6.4255 | -0.001 (-0.02%) | 2,911,708 |
| 19 Jul 2012 | CNY | 6.3169 | 6.5366 | 6.3018 | 6.4268 | 6.4268 | +0.1 (+1.58%) | 5,830,608 |
| 18 Jul 2012 | CNY | 6.2778 | 6.3333 | 6.2096 | 6.327 | 6.327 | +0.019 (+0.30%) | 3,003,636 |
| 17 Jul 2012 | CNY | 6.2689 | 6.3384 | 6.2525 | 6.3081 | 6.3081 | +0.035 (+0.56%) | 3,719,635 |
| 16 Jul 2012 | CNY | 6.6313 | 6.6477 | 6.197 | 6.2727 | 6.2727 | -0.375 (-5.64%) | 13,860,213 |
| 13 Jul 2012 | CNY | 6.7311 | 6.7803 | 6.6111 | 6.6477 | 6.6477 | -0.13 (-1.92%) | 6,357,494 |
| 12 Jul 2012 | CNY | 6.7563 | 6.803 | 6.553 | 6.7778 | 6.7778 | -0.004 (-0.06%) | 10,778,494 |
| 11 Jul 2012 | CNY | 6.8662 | 6.9444 | 6.7096 | 6.7816 | 6.7816 | -0.087 (-1.27%) | 6,642,100 |
| 10 Jul 2012 | CNY | 6.8535 | 6.9356 | 6.7904 | 6.8687 | 6.8687 | 0.0 (0.0%) | 8,221,649 |
| 9 Jul 2012 | CNY | 7.2349 | 7.2412 | 6.8561 | 6.8687 | 6.8687 | -0.625 (-8.34%) | 20,010,830 |
| 6 Jul 2012 | CNY | 7.5025 | 7.5593 | 7.202 | 7.4937 | 7.4937 | -0.006 (-0.08%) | 12,035,390 |
| 5 Jul 2012 | CNY | 7.5013 | 7.6831 | 7.4748 | 7.5 | 7.5 | +0.013 (+0.17%) | 11,102,588 |
| 4 Jul 2012 | CNY | 7.3611 | 7.6099 | 7.3611 | 7.4874 | 7.4874 | +0.126 (+1.72%) | 7,940,734 |
| 3 Jul 2012 | CNY | 7.3296 | 7.548 | 7.3296 | 7.3611 | 7.3611 | -0.042 (-0.56%) | 8,491,404 |
| 2 Jul 2012 | CNY | 7.3068 | 7.4684 | 7.25 | 7.4028 | 7.4028 | +0.153 (+2.11%) | 7,884,906 |
| 29 Jun 2012 | CNY | 7.1402 | 7.2601 | 7.0455 | 7.25 | 7.25 | +0.103 (+1.45%) | 8,195,552 |
| 28 Jun 2012 | CNY | 7.3876 | 7.4104 | 7.1402 | 7.1465 | 7.1465 | -0.208 (-2.83%) | 7,811,717 |
| 27 Jun 2012 | CNY | 7.3296 | 7.4684 | 7.2841 | 7.3548 | 7.3548 | +0.049 (+0.67%) | 7,443,461 |
| 26 Jun 2012 | CNY | 7.5139 | 7.5682 | 7.2349 | 7.3056 | 7.3056 | -0.268 (-3.53%) | 8,791,025 |
| 25 Jun 2012 | CNY | 7.5871 | 7.7386 | 7.5354 | 7.5732 | 7.5732 | -0.015 (-0.20%) | 5,383,057 |
| 21 Jun 2012 | CNY | 7.7159 | 7.7525 | 7.5139 | 7.5884 | 7.5884 | -0.112 (-1.46%) | 7,138,810 |
| 20 Jun 2012 | CNY | 7.6869 | 7.8131 | 7.6162 | 7.7008 | 7.7008 | +0.009 (+0.12%) | 8,766,941 |
| 19 Jun 2012 | CNY | 7.7652 | 7.923 | 7.6301 | 7.6919 | 7.6919 | -0.175 (-2.23%) | 13,007,134 |
| 18 Jun 2012 | CNY | 7.298 | 7.952 | 7.2462 | 7.8674 | 7.8674 | +0.639 (+8.84%) | 22,149,444 |
| 15 Jun 2012 | CNY | 7.1793 | 7.245 | 7.154 | 7.2285 | 7.2285 | +0.069 (+0.97%) | 4,675,785 |
| 14 Jun 2012 | CNY | 7.298 | 7.3611 | 7.1566 | 7.1591 | 7.1591 | -0.141 (-1.94%) | 4,743,375 |
