| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2012 | CNY | 6.91 | 7.05 | 6.89 | 6.98 | 6.98 | -0.02 (-0.29%) | 14,190,844 |
| 18 Jul 2012 | CNY | 6.7 | 7.03 | 6.65 | 7 | 7 | +0.3 (+4.48%) | 18,352,889 |
| 17 Jul 2012 | CNY | 6.66 | 6.78 | 6.59 | 6.7 | 6.7 | -0.09 (-1.33%) | 8,437,252 |
| 16 Jul 2012 | CNY | 6.9 | 6.99 | 6.68 | 6.79 | 6.79 | -0.12 (-1.74%) | 11,973,026 |
| 13 Jul 2012 | CNY | 6.98 | 7.01 | 6.86 | 6.91 | 6.91 | -0.03 (-0.43%) | 7,558,327 |
| 12 Jul 2012 | CNY | 6.89 | 6.99 | 6.75 | 6.94 | 6.94 | +0.15 (+2.21%) | 12,305,761 |
| 11 Jul 2012 | CNY | 6.79 | 6.9 | 6.75 | 6.79 | 6.79 | -0.07 (-1.02%) | 6,492,002 |
| 10 Jul 2012 | CNY | 6.8 | 6.95 | 6.7 | 6.86 | 6.86 | -0.01 (-0.15%) | 8,304,010 |
| 9 Jul 2012 | CNY | 6.88 | 7.07 | 6.79 | 6.87 | 6.87 | -0.07 (-1.01%) | 9,579,201 |
| 6 Jul 2012 | CNY | 6.86 | 7 | 6.7 | 6.94 | 6.94 | +0.07 (+1.02%) | 9,221,266 |
| 5 Jul 2012 | CNY | 7.06 | 7.06 | 6.75 | 6.87 | 6.87 | -0.22 (-3.10%) | 9,971,066 |
| 4 Jul 2012 | CNY | 7.13 | 7.15 | 7.03 | 7.09 | 7.09 | +0.01 (+0.14%) | 8,751,416 |
| 3 Jul 2012 | CNY | 7.09 | 7.15 | 6.97 | 7.08 | 7.08 | +0.16 (+2.31%) | 15,440,165 |
| 2 Jul 2012 | CNY | 6.94 | 7.27 | 6.87 | 6.92 | 6.92 | +0.07 (+1.02%) | 24,409,632 |
| 29 Jun 2012 | CNY | 6.78 | 6.91 | 6.6 | 6.85 | 6.85 | -0.01 (-0.15%) | 12,705,733 |
| 28 Jun 2012 | CNY | 6.79 | 6.9 | 6.7 | 6.86 | 6.86 | +0.01 (+0.15%) | 10,101,291 |
| 27 Jun 2012 | CNY | 6.85 | 6.92 | 6.74 | 6.85 | 6.85 | -0.08 (-1.15%) | 12,276,767 |
| 26 Jun 2012 | CNY | 6.66 | 7 | 6.55 | 6.93 | 6.93 | +0.12 (+1.76%) | 19,675,366 |
| 25 Jun 2012 | CNY | 6.85 | 6.95 | 6.66 | 6.81 | 6.81 | +0.01 (+0.15%) | 14,866,963 |
| 21 Jun 2012 | CNY | 6.8 | 6.92 | 6.75 | 6.8 | 6.8 | -0.08 (-1.16%) | 7,625,413 |
| 20 Jun 2012 | CNY | 6.94 | 6.96 | 6.83 | 6.88 | 6.88 | -0.12 (-1.71%) | 4,703,868 |
| 19 Jun 2012 | CNY | 6.9 | 7 | 6.8 | 7 | 7 | +0.12 (+1.74%) | 10,068,459 |
| 18 Jun 2012 | CNY | 6.95 | 6.99 | 6.87 | 6.88 | 6.88 | +0.06 (+0.88%) | 8,970,331 |
| 15 Jun 2012 | CNY | 6.77 | 6.86 | 6.75 | 6.82 | 6.82 | +0.02 (+0.29%) | 6,843,101 |
| 14 Jun 2012 | CNY | 6.79 | 6.86 | 6.72 | 6.8 | 6.8 | +0.02 (+0.29%) | 8,300,854 |
| 13 Jun 2012 | CNY | 6.68 | 6.82 | 6.65 | 6.78 | 6.78 | +0.09 (+1.35%) | 6,047,229 |
| 12 Jun 2012 | CNY | 6.71 | 6.73 | 6.64 | 6.69 | 6.69 | -0.07 (-1.04%) | 5,874,496 |
| 11 Jun 2012 | CNY | 6.72 | 6.8 | 6.67 | 6.76 | 6.76 | +0.06 (+0.90%) | 5,935,135 |
| 8 Jun 2012 | CNY | 6.82 | 6.84 | 6.65 | 6.7 | 6.7 | -0.06 (-0.89%) | 9,832,649 |
| 7 Jun 2012 | CNY | 6.93 | 6.98 | 6.75 | 6.76 | 6.76 | -0.07 (-1.02%) | 7,143,302 |
