| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2012 | CNY | 5.42 | 5.55 | 5.4 | 5.44 | 5.44 | -0.09 (-1.63%) | 1,140,866 |
| 24 Jul 2012 | CNY | 5.25 | 5.78 | 5.25 | 5.53 | 5.53 | +0.28 (+5.33%) | 2,861,539 |
| 23 Jul 2012 | CNY | 5.31 | 5.31 | 5.18 | 5.25 | 5.25 | -0.06 (-1.13%) | 642,580 |
| 20 Jul 2012 | CNY | 5.4 | 5.44 | 5.3 | 5.31 | 5.31 | -0.09 (-1.67%) | 933,257 |
| 19 Jul 2012 | CNY | 5.28 | 5.48 | 5.21 | 5.4 | 5.4 | +0.12 (+2.27%) | 1,365,022 |
| 18 Jul 2012 | CNY | 5.29 | 5.3 | 5.2 | 5.28 | 5.28 | -0.02 (-0.38%) | 727,949 |
| 17 Jul 2012 | CNY | 5.23 | 5.32 | 5.15 | 5.3 | 5.3 | +0.06 (+1.15%) | 704,117 |
| 16 Jul 2012 | CNY | 5.7 | 5.7 | 5.16 | 5.24 | 5.24 | -0.49 (-8.55%) | 1,814,950 |
| 13 Jul 2012 | CNY | 5.82 | 5.82 | 5.7 | 5.73 | 5.73 | -0.09 (-1.55%) | 733,035 |
| 12 Jul 2012 | CNY | 5.75 | 5.86 | 5.62 | 5.82 | 5.82 | +0.05 (+0.87%) | 1,060,491 |
| 11 Jul 2012 | CNY | 5.68 | 5.78 | 5.62 | 5.77 | 5.77 | +0.04 (+0.70%) | 803,864 |
| 10 Jul 2012 | CNY | 6.1 | 6.11 | 5.66 | 5.73 | 5.73 | -0.33 (-5.45%) | 1,611,443 |
| 9 Jul 2012 | CNY | 6.17 | 6.26 | 6 | 6.06 | 6.06 | -0.12 (-1.94%) | 1,299,846 |
| 6 Jul 2012 | CNY | 6.15 | 6.19 | 6.01 | 6.18 | 6.18 | +0.14 (+2.32%) | 835,652 |
| 5 Jul 2012 | CNY | 6.15 | 6.16 | 6 | 6.04 | 6.04 | -0.14 (-2.27%) | 904,045 |
| 4 Jul 2012 | CNY | 6.15 | 6.23 | 6.11 | 6.18 | 6.18 | -0.03 (-0.48%) | 640,758 |
| 3 Jul 2012 | CNY | 6.16 | 6.3 | 6.08 | 6.21 | 6.21 | +0.05 (+0.81%) | 1,150,176 |
| 2 Jul 2012 | CNY | 6.16 | 6.21 | 6.02 | 6.16 | 6.16 | -0.01 (-0.16%) | 869,915 |
| 29 Jun 2012 | CNY | 6 | 6.19 | 5.93 | 6.17 | 6.17 | +0.1 (+1.65%) | 856,891 |
| 28 Jun 2012 | CNY | 6.23 | 6.3 | 6.07 | 6.07 | 6.07 | -0.16 (-2.57%) | 1,086,650 |
| 27 Jun 2012 | CNY | 6.29 | 6.4 | 6.16 | 6.23 | 6.23 | -0.11 (-1.74%) | 885,265 |
| 26 Jun 2012 | CNY | 6.26 | 6.43 | 6.12 | 6.34 | 6.34 | +0.04 (+0.63%) | 928,962 |
| 25 Jun 2012 | CNY | 6.46 | 6.46 | 6.28 | 6.3 | 6.3 | -0.16 (-2.48%) | 1,190,874 |
| 21 Jun 2012 | CNY | 6.57 | 6.58 | 6.36 | 6.46 | 6.46 | -0.14 (-2.12%) | 2,023,033 |
| 20 Jun 2012 | CNY | 6.7 | 6.75 | 6.54 | 6.6 | 6.6 | -0.13 (-1.93%) | 2,004,790 |
| 19 Jun 2012 | CNY | 6.78 | 6.88 | 6.65 | 6.73 | 6.73 | -0.18 (-2.60%) | 3,058,193 |
| 18 Jun 2012 | CNY | 6.92 | 7.07 | 6.86 | 6.91 | 6.91 | -0.06 (-0.86%) | 5,115,595 |
| 15 Jun 2012 | CNY | 6.66 | 7 | 6.53 | 6.97 | 6.97 | +0.22 (+3.26%) | 7,030,227 |
| 14 Jun 2012 | CNY | 6.72 | 7.12 | 6.71 | 6.75 | 6.75 | +0.09 (+1.35%) | 4,904,339 |
| 13 Jun 2012 | CNY | 6.55 | 6.79 | 6.53 | 6.66 | 6.66 | +0.02 (+0.30%) | 2,917,324 |
