| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2012 | CNY | 4.04 | 4.14 | 4.0333 | 4.1067 | 4.1067 | +0.087 (+2.16%) | 3,988,489 |
| 31 Jul 2012 | CNY | 4.1933 | 4.2 | 3.9667 | 4.02 | 4.02 | -0.187 (-4.44%) | 7,402,962 |
| 30 Jul 2012 | CNY | 4.4333 | 4.4667 | 4.1733 | 4.2067 | 4.2067 | -0.213 (-4.83%) | 5,502,231 |
| 27 Jul 2012 | CNY | 4.46 | 4.5 | 4.4067 | 4.42 | 4.42 | -0.033 (-0.75%) | 3,659,437 |
| 26 Jul 2012 | CNY | 4.56 | 4.6133 | 4.44 | 4.4533 | 4.4533 | -0.147 (-3.19%) | 5,656,542 |
| 25 Jul 2012 | CNY | 4.6667 | 4.72 | 4.5733 | 4.6 | 4.6 | -0.093 (-1.99%) | 4,570,674 |
| 24 Jul 2012 | CNY | 4.54 | 4.7 | 4.4867 | 4.6933 | 4.6933 | +0.127 (+2.77%) | 6,143,227 |
| 23 Jul 2012 | CNY | 4.5867 | 4.62 | 4.5267 | 4.5667 | 4.5667 | -0.067 (-1.44%) | 3,414,144 |
| 20 Jul 2012 | CNY | 4.6 | 4.6867 | 4.5733 | 4.6333 | 4.6333 | 0.0 (0.0%) | 5,146,348 |
| 19 Jul 2012 | CNY | 4.5867 | 4.72 | 4.5533 | 4.6333 | 4.6333 | +0.04 (+0.87%) | 7,078,119 |
| 18 Jul 2012 | CNY | 4.46 | 4.62 | 4.4133 | 4.5933 | 4.5933 | +0.14 (+3.14%) | 5,472,337 |
| 17 Jul 2012 | CNY | 4.3067 | 4.5333 | 4.3067 | 4.4533 | 4.4533 | +0.113 (+2.61%) | 5,351,629 |
| 16 Jul 2012 | CNY | 4.5733 | 4.5867 | 4.3333 | 4.34 | 4.34 | -0.26 (-5.65%) | 7,244,388 |
| 13 Jul 2012 | CNY | 4.42 | 4.7533 | 4.3533 | 4.6 | 4.6 | +0.18 (+4.07%) | 13,874,959 |
| 12 Jul 2012 | CNY | 4.4 | 4.4533 | 4.2533 | 4.42 | 4.42 | 0.0 (0.0%) | 7,496,569 |
| 11 Jul 2012 | CNY | 4.3533 | 4.44 | 4.2733 | 4.42 | 4.42 | +0.073 (+1.69%) | 4,642,383 |
| 10 Jul 2012 | CNY | 4.5867 | 4.6333 | 4.2867 | 4.3467 | 4.3467 | -0.273 (-5.92%) | 10,723,777 |
| 9 Jul 2012 | CNY | 4.76 | 4.78 | 4.6133 | 4.62 | 4.62 | -0.16 (-3.35%) | 5,906,088 |
| 6 Jul 2012 | CNY | 4.7333 | 4.8267 | 4.64 | 4.78 | 4.78 | +0.087 (+1.85%) | 6,537,930 |
| 5 Jul 2012 | CNY | 4.84 | 4.84 | 4.6867 | 4.6933 | 4.6933 | -0.173 (-3.56%) | 6,116,232 |
| 4 Jul 2012 | CNY | 4.96 | 5.0133 | 4.8467 | 4.8667 | 4.8667 | -0.093 (-1.88%) | 4,325,430 |
| 3 Jul 2012 | CNY | 4.9 | 5.0333 | 4.8733 | 4.96 | 4.96 | +0.047 (+0.95%) | 4,898,322 |
| 2 Jul 2012 | CNY | 4.92 | 4.9667 | 4.8533 | 4.9133 | 4.9133 | +0.007 (+0.13%) | 4,460,797 |
| 29 Jun 2012 | CNY | 4.7533 | 4.94 | 4.5867 | 4.9067 | 4.9067 | +0.047 (+0.96%) | 10,364,344 |
| 28 Jun 2012 | CNY | 5.1133 | 5.1667 | 4.84 | 4.86 | 4.86 | -0.247 (-4.83%) | 9,058,677 |
| 27 Jun 2012 | CNY | 5.2667 | 5.28 | 5.1 | 5.1067 | 5.1067 | -0.16 (-3.04%) | 6,320,754 |
| 26 Jun 2012 | CNY | 5.2 | 5.3133 | 5.0667 | 5.2667 | 5.2667 | +0.007 (+0.13%) | 7,138,584 |
| 25 Jun 2012 | CNY | 5.4 | 5.46 | 5.2333 | 5.26 | 5.26 | -0.14 (-2.59%) | 6,751,356 |
| 21 Jun 2012 | CNY | 5.56 | 5.5733 | 5.3733 | 5.4 | 5.4 | -0.193 (-3.46%) | 9,779,346 |
| 20 Jun 2012 | CNY | 5.7 | 5.78 | 5.5733 | 5.5933 | 5.5933 | -0.087 (-1.53%) | 10,648,075 |
