| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2012 | CNY | 4.8521 | 4.9053 | 4.3965 | 4.5562 | 4.5562 | -0.326 (-6.67%) | 11,885,770 |
| 30 Jul 2012 | CNY | 5.0118 | 5.0888 | 4.8521 | 4.8817 | 4.8817 | -0.148 (-2.94%) | 9,382,425 |
| 27 Jul 2012 | CNY | 5 | 5.1183 | 5 | 5.0296 | 5.0296 | +0.059 (+1.19%) | 8,590,036 |
| 26 Jul 2012 | CNY | 5.0355 | 5.1183 | 4.9645 | 4.9704 | 4.9704 | -0.047 (-0.94%) | 7,097,065 |
| 25 Jul 2012 | CNY | 5.0059 | 5.1243 | 5.0059 | 5.0178 | 5.0178 | -0.106 (-2.08%) | 6,890,200 |
| 24 Jul 2012 | CNY | 4.9645 | 5.2544 | 4.9112 | 5.1243 | 5.1243 | +0.059 (+1.17%) | 14,009,478 |
| 23 Jul 2012 | CNY | 4.9112 | 5.3195 | 4.8698 | 5.0651 | 5.0651 | +0.065 (+1.30%) | 15,216,587 |
| 20 Jul 2012 | CNY | 5.1065 | 5.1243 | 4.9763 | 5 | 5 | -0.095 (-1.86%) | 7,404,557 |
| 19 Jul 2012 | CNY | 5.0414 | 5.1479 | 5 | 5.0947 | 5.0947 | +0.024 (+0.47%) | 11,600,812 |
| 18 Jul 2012 | CNY | 4.9941 | 5.0769 | 4.9408 | 5.071 | 5.071 | +0.065 (+1.30%) | 9,676,713 |
| 17 Jul 2012 | CNY | 4.8935 | 5.0296 | 4.8817 | 5.0059 | 5.0059 | +0.095 (+1.93%) | 7,982,767 |
| 16 Jul 2012 | CNY | 5.142 | 5.1479 | 4.8994 | 4.9112 | 4.9112 | -0.237 (-4.60%) | 10,112,745 |
| 13 Jul 2012 | CNY | 5.0947 | 5.355 | 5.0947 | 5.1479 | 5.1479 | -0.053 (-1.02%) | 17,980,462 |
| 12 Jul 2012 | CNY | 4.9231 | 5.3254 | 4.8521 | 5.2012 | 5.2012 | +0.243 (+4.89%) | 21,999,431 |
| 11 Jul 2012 | CNY | 4.858 | 4.9704 | 4.8284 | 4.9586 | 4.9586 | +0.089 (+1.82%) | 6,499,822 |
| 10 Jul 2012 | CNY | 4.9172 | 5.0118 | 4.8521 | 4.8698 | 4.8698 | -0.047 (-0.96%) | 5,554,595 |
| 9 Jul 2012 | CNY | 5.1124 | 5.1479 | 4.8935 | 4.9172 | 4.9172 | -0.284 (-5.46%) | 8,252,178 |
| 6 Jul 2012 | CNY | 5.1065 | 5.2485 | 5 | 5.2012 | 5.2012 | +0.154 (+3.05%) | 9,206,614 |
| 5 Jul 2012 | CNY | 5.2189 | 5.2189 | 5.0178 | 5.0473 | 5.0473 | -0.201 (-3.83%) | 8,032,453 |
| 4 Jul 2012 | CNY | 5.3314 | 5.3787 | 5.2249 | 5.2485 | 5.2485 | -0.018 (-0.34%) | 8,070,023 |
| 3 Jul 2012 | CNY | 5.2308 | 5.3373 | 5.1243 | 5.2663 | 5.2663 | +0.024 (+0.45%) | 9,466,344 |
| 2 Jul 2012 | CNY | 5.2189 | 5.4142 | 5.2189 | 5.2426 | 5.2426 | +0.136 (+2.67%) | 14,088,919 |
| 29 Jun 2012 | CNY | 5.0118 | 5.1183 | 4.9172 | 5.1065 | 5.1065 | +0.089 (+1.77%) | 10,570,483 |
| 28 Jun 2012 | CNY | 5.2426 | 5.3077 | 5.0118 | 5.0178 | 5.0178 | -0.219 (-4.18%) | 13,693,184 |
| 27 Jun 2012 | CNY | 5.4911 | 5.497 | 5.2071 | 5.2367 | 5.2367 | -0.237 (-4.32%) | 12,148,583 |
| 26 Jun 2012 | CNY | 5.3846 | 5.5207 | 5.3373 | 5.4734 | 5.4734 | -0.349 (-6.00%) | 14,241,912 |
| 21 Jun 2012 | CNY | 5.9823 | 6.0237 | 5.7988 | 5.8225 | 5.8225 | -0.189 (-3.15%) | 12,065,553 |
| 20 Jun 2012 | CNY | 6.0651 | 6.0947 | 6.0059 | 6.0118 | 6.0118 | -0.03 (-0.49%) | 7,804,207 |
| 19 Jun 2012 | CNY | 6.0651 | 6.0769 | 6.0237 | 6.0414 | 6.0414 | -0.024 (-0.39%) | 7,821,857 |
| 18 Jun 2012 | CNY | 6.0473 | 6.142 | 6.0178 | 6.0651 | 6.0651 | +0.065 (+1.09%) | 12,749,892 |
