| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2012 | CNY | 8.96 | 9.11 | 8.9 | 8.91 | 8.91 | -0.09 (-1%) | 3,348,656 |
| 19 Jul 2012 | CNY | 8.74 | 9.025 | 8.655 | 9 | 9 | +0.19 (+2.16%) | 4,669,166 |
| 18 Jul 2012 | CNY | 8.68 | 8.835 | 8.55 | 8.81 | 8.81 | -0.015 (-0.17%) | 3,079,212 |
| 17 Jul 2012 | CNY | 9 | 9 | 8.55 | 8.825 | 8.825 | -0.25 (-2.75%) | 5,069,776 |
| 16 Jul 2012 | CNY | 9.255 | 9.295 | 9.035 | 9.075 | 9.075 | -0.17 (-1.84%) | 3,593,842 |
| 13 Jul 2012 | CNY | 9.325 | 9.405 | 9.125 | 9.245 | 9.245 | -0.08 (-0.86%) | 3,769,860 |
| 12 Jul 2012 | CNY | 8.95 | 9.555 | 8.875 | 9.325 | 9.325 | +0.35 (+3.90%) | 7,904,206 |
| 11 Jul 2012 | CNY | 8.905 | 9 | 8.45 | 8.975 | 8.975 | +0.015 (+0.17%) | 5,963,416 |
| 10 Jul 2012 | CNY | 8.97 | 9.13 | 8.94 | 8.96 | 8.96 | -0.185 (-2.02%) | 4,660,970 |
| 9 Jul 2012 | CNY | 9.095 | 9.24 | 8.81 | 9.145 | 9.145 | +0.01 (+0.11%) | 8,861,850 |
| 6 Jul 2012 | CNY | 8.6 | 9.145 | 8.595 | 9.135 | 9.135 | +0.495 (+5.73%) | 13,022,478 |
| 5 Jul 2012 | CNY | 9.5 | 9.5 | 8.64 | 8.64 | 8.64 | -0.96 (-10.00%) | 23,034,670 |
| 4 Jul 2012 | CNY | 9.67 | 9.745 | 9.5 | 9.6 | 9.6 | -0.04 (-0.41%) | 5,025,930 |
| 3 Jul 2012 | CNY | 9.755 | 9.975 | 9.525 | 9.64 | 9.64 | -0.02 (-0.21%) | 9,575,958 |
| 2 Jul 2012 | CNY | 9.525 | 9.825 | 9.45 | 9.66 | 9.66 | +0.345 (+3.70%) | 9,887,978 |
| 28 Jun 2012 | CNY | 9.4 | 9.425 | 9.25 | 9.315 | 9.315 | -0.03 (-0.32%) | 4,610,152 |
| 27 Jun 2012 | CNY | 9.24 | 9.495 | 9.15 | 9.345 | 9.345 | +0.08 (+0.86%) | 8,156,950 |
| 26 Jun 2012 | CNY | 9.175 | 9.3 | 8.89 | 9.265 | 9.265 | +0.04 (+0.43%) | 6,830,568 |
| 25 Jun 2012 | CNY | 9.325 | 9.59 | 9.165 | 9.225 | 9.225 | -0.16 (-1.70%) | 7,229,332 |
| 21 Jun 2012 | CNY | 9.105 | 9.42 | 9.05 | 9.385 | 9.385 | +0.28 (+3.08%) | 7,877,132 |
| 20 Jun 2012 | CNY | 9.2 | 9.29 | 9.015 | 9.105 | 9.105 | -0.085 (-0.92%) | 6,245,476 |
| 19 Jun 2012 | CNY | 9.375 | 9.55 | 9.14 | 9.19 | 9.19 | -0.26 (-2.75%) | 11,485,102 |
| 18 Jun 2012 | CNY | 9.29 | 9.595 | 9.025 | 9.45 | 9.45 | +0.265 (+2.89%) | 8,575,886 |
| 15 Jun 2012 | CNY | 9.24 | 9.85 | 9.15 | 9.185 | 9.185 | +0.02 (+0.22%) | 15,171,446 |
| 14 Jun 2012 | CNY | 9.375 | 9.55 | 9.115 | 9.165 | 9.165 | -0.16 (-1.72%) | 5,906,218 |
| 13 Jun 2012 | CNY | 8.99 | 9.48 | 8.925 | 9.325 | 9.325 | +0.315 (+3.50%) | 7,344,456 |
| 12 Jun 2012 | CNY | 8.79 | 9.115 | 8.79 | 9.01 | 9.01 | +0.13 (+1.46%) | 6,992,490 |
| 11 Jun 2012 | CNY | 8.575 | 8.89 | 8.44 | 8.88 | 8.88 | +0.305 (+3.56%) | 6,840,634 |
| 8 Jun 2012 | CNY | 8.62 | 8.645 | 8.33 | 8.575 | 8.575 | +0.02 (+0.23%) | 4,388,898 |
| 7 Jun 2012 | CNY | 8.69 | 8.74 | 8.5 | 8.555 | 8.555 | -0.07 (-0.81%) | 2,978,076 |
