| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2012 | CNY | 3.8696 | 3.9407 | 3.7926 | 3.8963 | 3.8963 | -0.044 (-1.13%) | 8,183,605 |
| 20 Jul 2012 | CNY | 3.9763 | 4.0711 | 3.8519 | 3.9407 | 3.9407 | -0.092 (-2.28%) | 11,177,682 |
| 19 Jul 2012 | CNY | 3.9733 | 4.1393 | 3.9733 | 4.0326 | 4.0326 | +0.062 (+1.57%) | 20,545,461 |
| 18 Jul 2012 | CNY | 3.9437 | 3.9941 | 3.8726 | 3.9704 | 3.9704 | -0.018 (-0.45%) | 11,745,918 |
| 17 Jul 2012 | CNY | 3.9141 | 4 | 3.8519 | 3.9882 | 3.9882 | +0.077 (+1.97%) | 17,568,582 |
| 16 Jul 2012 | CNY | 4.0207 | 4.1156 | 3.8756 | 3.9111 | 3.9111 | -0.37 (-8.65%) | 24,054,748 |
| 13 Jul 2012 | CNY | 4.4148 | 4.4148 | 4.2815 | 4.2815 | 4.2815 | -0.474 (-9.97%) | 18,829,320 |
| 12 Jul 2012 | CNY | 4.6519 | 4.7882 | 4.6459 | 4.7556 | 4.7556 | +0.154 (+3.35%) | 14,982,121 |
| 11 Jul 2012 | CNY | 4.6193 | 4.6933 | 4.5689 | 4.6015 | 4.6015 | -0.05 (-1.08%) | 12,635,892 |
| 10 Jul 2012 | CNY | 4.9422 | 4.9422 | 4.6489 | 4.6519 | 4.6519 | -0.341 (-6.82%) | 16,609,633 |
| 9 Jul 2012 | CNY | 5.2385 | 5.2682 | 4.9778 | 4.9926 | 4.9926 | -0.311 (-5.87%) | 11,944,280 |
| 6 Jul 2012 | CNY | 5.2237 | 5.3244 | 5.1319 | 5.3037 | 5.3037 | +0.095 (+1.82%) | 13,096,208 |
| 5 Jul 2012 | CNY | 5.357 | 5.357 | 5.1259 | 5.2089 | 5.2089 | -0.13 (-2.44%) | 17,523,698 |
| 4 Jul 2012 | CNY | 5.5585 | 5.5941 | 5.3126 | 5.3393 | 5.3393 | -0.293 (-5.21%) | 25,427,358 |
| 3 Jul 2012 | CNY | 5.2444 | 5.757 | 5.2 | 5.6326 | 5.6326 | +0.4 (+7.64%) | 33,438,632 |
| 2 Jul 2012 | CNY | 5.3185 | 5.4133 | 5.1911 | 5.2326 | 5.2326 | -0.053 (-1.01%) | 15,838,166 |
| 29 Jun 2012 | CNY | 5.2978 | 5.3156 | 5.1259 | 5.2859 | 5.2859 | -0.071 (-1.33%) | 13,162,891 |
| 28 Jun 2012 | CNY | 5.6593 | 5.7037 | 5.3333 | 5.357 | 5.357 | -0.311 (-5.49%) | 11,662,727 |
| 27 Jun 2012 | CNY | 5.6593 | 5.7926 | 5.6 | 5.6682 | 5.6682 | -0.012 (-0.21%) | 11,944,550 |
| 26 Jun 2012 | CNY | 5.6059 | 5.7274 | 5.5526 | 5.68 | 5.68 | +0.05 (+0.90%) | 8,016,438 |
| 25 Jun 2012 | CNY | 5.6296 | 5.7126 | 5.52 | 5.6296 | 5.6296 | -0.027 (-0.47%) | 9,349,165 |
| 21 Jun 2012 | CNY | 5.7985 | 5.837 | 5.6563 | 5.6563 | 5.6563 | -0.184 (-3.15%) | 13,618,327 |
| 20 Jun 2012 | CNY | 5.8074 | 5.9319 | 5.7778 | 5.84 | 5.84 | +0.03 (+0.51%) | 11,368,420 |
| 19 Jun 2012 | CNY | 5.9941 | 6.0119 | 5.7511 | 5.8104 | 5.8104 | -0.234 (-3.87%) | 20,045,812 |
| 18 Jun 2012 | CNY | 5.9733 | 6.0948 | 5.9082 | 6.0444 | 6.0444 | +0.08 (+1.34%) | 16,937,680 |
| 15 Jun 2012 | CNY | 6.0444 | 6.1156 | 5.8667 | 5.9644 | 5.9644 | -0.077 (-1.28%) | 11,938,215 |
| 14 Jun 2012 | CNY | 6.0474 | 6.2074 | 5.9733 | 6.0415 | 6.0415 | -0.033 (-0.54%) | 17,172,445 |
| 13 Jun 2012 | CNY | 5.9259 | 6.16 | 5.8667 | 6.0741 | 6.0741 | +0.148 (+2.50%) | 23,856,076 |
| 12 Jun 2012 | CNY | 6.2193 | 6.2193 | 5.8637 | 5.9259 | 5.9259 | -0.305 (-4.90%) | 24,025,788 |
| 11 Jun 2012 | CNY | 6.08 | 6.3082 | 5.9585 | 6.2311 | 6.2311 | +0.157 (+2.58%) | 16,076,552 |
