| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2012 | CNY | 4.5758 | 4.6061 | 4.5758 | 4.5849 | 4.5849 | -0.012 (-0.26%) | 694,316 |
| 23 Jul 2012 | CNY | 4.6121 | 4.6303 | 4.5758 | 4.597 | 4.597 | -0.009 (-0.20%) | 1,134,213 |
| 20 Jul 2012 | CNY | 4.6 | 4.6485 | 4.5788 | 4.6061 | 4.6061 | -0.033 (-0.72%) | 838,447 |
| 19 Jul 2012 | CNY | 4.6364 | 4.6485 | 4.5758 | 4.6394 | 4.6394 | +0.003 (+0.06%) | 1,486,884 |
| 18 Jul 2012 | CNY | 4.6364 | 4.6667 | 4.6242 | 4.6364 | 4.6364 | -0.009 (-0.20%) | 787,469 |
| 17 Jul 2012 | CNY | 4.6152 | 4.6606 | 4.6152 | 4.6455 | 4.6455 | +0.03 (+0.66%) | 738,701 |
| 16 Jul 2012 | CNY | 4.6455 | 4.6879 | 4.6091 | 4.6152 | 4.6152 | -0.061 (-1.30%) | 870,243 |
| 13 Jul 2012 | CNY | 4.6818 | 4.697 | 4.6212 | 4.6758 | 4.6758 | -0.006 (-0.13%) | 1,046,433 |
| 12 Jul 2012 | CNY | 4.6091 | 4.6909 | 4.6091 | 4.6818 | 4.6818 | +0.015 (+0.32%) | 1,062,085 |
| 11 Jul 2012 | CNY | 4.5485 | 4.697 | 4.5485 | 4.6667 | 4.6667 | +0.079 (+1.72%) | 1,928,236 |
| 10 Jul 2012 | CNY | 4.4909 | 4.6 | 4.4849 | 4.5879 | 4.5879 | +0.012 (+0.26%) | 1,116,716 |
| 9 Jul 2012 | CNY | 4.5909 | 4.6364 | 4.5697 | 4.5758 | 4.5758 | -0.03 (-0.66%) | 1,550,247 |
| 6 Jul 2012 | CNY | 4.6 | 4.6576 | 4.5758 | 4.6061 | 4.6061 | +0.018 (+0.40%) | 1,212,647 |
| 5 Jul 2012 | CNY | 4.6849 | 4.6849 | 4.5879 | 4.5879 | 4.5879 | -0.091 (-1.94%) | 2,099,634 |
| 4 Jul 2012 | CNY | 4.7546 | 4.7546 | 4.6667 | 4.6788 | 4.6788 | -0.061 (-1.28%) | 1,212,948 |
| 3 Jul 2012 | CNY | 4.7121 | 4.7485 | 4.6636 | 4.7394 | 4.7394 | +0.027 (+0.58%) | 1,822,652 |
| 2 Jul 2012 | CNY | 4.6576 | 4.7818 | 4.6576 | 4.7121 | 4.7121 | 0.0 (0.0%) | 2,497,515 |
| 29 Jun 2012 | CNY | 4.7273 | 4.8788 | 4.6273 | 4.7121 | 4.7121 | +0.049 (+1.04%) | 3,424,601 |
| 27 Jun 2012 | CNY | 4.5576 | 4.6939 | 4.5303 | 4.6636 | 4.6636 | +0.133 (+2.94%) | 1,973,241 |
| 26 Jun 2012 | CNY | 4.5545 | 4.5727 | 4.4242 | 4.5303 | 4.5303 | -0.021 (-0.47%) | 2,117,520 |
| 25 Jun 2012 | CNY | 4.6606 | 4.7121 | 4.5394 | 4.5515 | 4.5515 | -0.109 (-2.34%) | 2,020,467 |
| 21 Jun 2012 | CNY | 4.7576 | 4.7576 | 4.6364 | 4.6606 | 4.6606 | -0.085 (-1.79%) | 2,651,728 |
| 20 Jun 2012 | CNY | 4.5758 | 4.7515 | 4.5606 | 4.7455 | 4.7455 | +0.17 (+3.71%) | 5,569,446 |
| 19 Jun 2012 | CNY | 4.5515 | 4.6364 | 4.4727 | 4.5758 | 4.5758 | +0.024 (+0.53%) | 3,668,629 |
| 18 Jun 2012 | CNY | 4.6455 | 4.8455 | 4.5424 | 4.5515 | 4.5515 | -0.094 (-2.02%) | 7,191,977 |
| 15 Jun 2012 | CNY | 4.8576 | 4.8576 | 4.6061 | 4.6455 | 4.6455 | +0.018 (+0.39%) | 12,197,552 |
| 14 Jun 2012 | CNY | 4.6273 | 4.6273 | 4.5788 | 4.6273 | 4.6273 | +0.221 (+5.02%) | 5,668,340 |
| 13 Jun 2012 | CNY | 4.4061 | 4.4061 | 4.4061 | 4.4061 | 4.4061 | +0.209 (+4.98%) | 138,596 |
| 5 Jun 2012 | CNY | 4.2273 | 4.2697 | 4.1515 | 4.197 | 4.197 | -0.051 (-1.21%) | 1,783,815 |
| 4 Jun 2012 | CNY | 4.2515 | 4.3091 | 4.2121 | 4.2485 | 4.2485 | -0.015 (-0.35%) | 3,387,974 |
