| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2012 | CNY | 3.8 | 3.8077 | 3.7615 | 3.8 | 3.8 | +0.008 (+0.20%) | 1,367,767 |
| 16 Jul 2012 | CNY | 3.9154 | 3.9231 | 3.7769 | 3.7923 | 3.7923 | -0.123 (-3.14%) | 2,104,745 |
| 13 Jul 2012 | CNY | 3.9923 | 3.9923 | 3.9 | 3.9154 | 3.9154 | -0.069 (-1.74%) | 1,822,398 |
| 12 Jul 2012 | CNY | 3.8769 | 4.0231 | 3.8385 | 3.9846 | 3.9846 | +0.108 (+2.78%) | 2,964,349 |
| 11 Jul 2012 | CNY | 3.8692 | 3.9231 | 3.8231 | 3.8769 | 3.8769 | +0.015 (+0.40%) | 1,206,423 |
| 10 Jul 2012 | CNY | 3.9 | 3.9231 | 3.8308 | 3.8615 | 3.8615 | -0.038 (-0.99%) | 1,546,872 |
| 9 Jul 2012 | CNY | 4.0231 | 4.0231 | 3.8923 | 3.9 | 3.9 | -0.131 (-3.25%) | 1,974,064 |
| 6 Jul 2012 | CNY | 3.9539 | 4.0615 | 3.9077 | 4.0308 | 4.0308 | +0.077 (+1.94%) | 3,191,832 |
| 5 Jul 2012 | CNY | 3.9385 | 3.9769 | 3.9077 | 3.9539 | 3.9539 | +0.015 (+0.39%) | 2,072,322 |
| 4 Jul 2012 | CNY | 3.9615 | 3.9846 | 3.9231 | 3.9385 | 3.9385 | -0.023 (-0.58%) | 1,886,677 |
| 3 Jul 2012 | CNY | 3.9615 | 3.9923 | 3.8923 | 3.9615 | 3.9615 | +0.008 (+0.19%) | 2,551,763 |
| 2 Jul 2012 | CNY | 4 | 4.0154 | 3.9308 | 3.9539 | 3.9539 | +0.015 (+0.39%) | 3,170,956 |
| 29 Jun 2012 | CNY | 3.9231 | 4.0154 | 3.8923 | 3.9385 | 3.9385 | -0.054 (-1.35%) | 3,777,777 |
| 28 Jun 2012 | CNY | 4.1539 | 4.2231 | 3.9846 | 3.9923 | 3.9923 | -0.146 (-3.53%) | 3,212,310 |
| 27 Jun 2012 | CNY | 4.2462 | 4.2692 | 4.1308 | 4.1385 | 4.1385 | -0.108 (-2.54%) | 1,577,413 |
| 26 Jun 2012 | CNY | 4.2769 | 4.2769 | 4.1154 | 4.2462 | 4.2462 | -0.008 (-0.18%) | 1,603,730 |
| 25 Jun 2012 | CNY | 4.3462 | 4.3615 | 4.2462 | 4.2539 | 4.2539 | -0.085 (-1.95%) | 1,621,848 |
| 21 Jun 2012 | CNY | 4.4308 | 4.4615 | 4.3231 | 4.3385 | 4.3385 | -0.092 (-2.08%) | 2,283,392 |
| 20 Jun 2012 | CNY | 4.4846 | 4.5077 | 4.3923 | 4.4308 | 4.4308 | -0.038 (-0.86%) | 2,928,118 |
| 19 Jun 2012 | CNY | 4.3923 | 4.5615 | 4.3692 | 4.4692 | 4.4692 | +0.115 (+2.65%) | 7,018,386 |
| 18 Jun 2012 | CNY | 4.3692 | 4.4231 | 4.3462 | 4.3539 | 4.3539 | +0.038 (+0.89%) | 3,282,702 |
| 15 Jun 2012 | CNY | 4.3615 | 4.3846 | 4.2769 | 4.3154 | 4.3154 | -0.038 (-0.88%) | 2,294,189 |
| 14 Jun 2012 | CNY | 4.4769 | 4.4769 | 4.3539 | 4.3539 | 4.3539 | -0.162 (-3.58%) | 4,208,859 |
| 13 Jun 2012 | CNY | 4.4692 | 4.5923 | 4.4692 | 4.5154 | 4.5154 | +1.859 (+69.98%) | 2,414,141 |
| 13 Jun 2012 |
|
|||||||
| 12 Jun 2012 | CNY | 4.5068 | 4.5611 | 4.4434 | 4.5158 | 4.5158 | +0.004 (+0.10%) | 4,381,408 |
| 11 Jun 2012 | CNY | 4.5204 | 4.543 | 4.3891 | 4.5113 | 4.5113 | 0.0 (0.0%) | 5,118,541 |
| 8 Jun 2012 | CNY | 4.6606 | 4.6606 | 4.4299 | 4.5113 | 4.5113 | -0.127 (-2.73%) | 8,617,514 |
| 7 Jun 2012 | CNY | 4.6154 | 4.733 | 4.5475 | 4.638 | 4.638 | +0.335 (+7.78%) | 15,795,561 |
| 6 Jun 2012 | CNY | 4.3439 | 4.3665 | 4.2805 | 4.3032 | 4.3032 | 0.0 (0.0%) | 1,504,481 |
| 5 Jun 2012 | CNY | 4.3801 | 4.4706 | 4.2941 | 4.3032 | 4.3032 | -0.063 (-1.45%) | 2,073,441 |
