| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2012 | CNY | 5.63 | 5.7 | 5.6 | 5.68 | 5.68 | +0.06 (+1.07%) | 4,020,738 |
| 18 Jul 2012 | CNY | 5.6 | 5.64 | 5.56 | 5.62 | 5.62 | +0.05 (+0.90%) | 2,200,624 |
| 17 Jul 2012 | CNY | 5.57 | 5.64 | 5.55 | 5.57 | 5.57 | -0.06 (-1.07%) | 3,232,377 |
| 16 Jul 2012 | CNY | 5.72 | 5.72 | 5.56 | 5.63 | 5.63 | -0.08 (-1.40%) | 4,447,940 |
| 13 Jul 2012 | CNY | 5.76 | 5.8 | 5.69 | 5.71 | 5.71 | -0.06 (-1.04%) | 2,888,503 |
| 12 Jul 2012 | CNY | 5.71 | 5.8 | 5.65 | 5.77 | 5.77 | +0.07 (+1.23%) | 4,793,585 |
| 11 Jul 2012 | CNY | 5.67 | 5.77 | 5.66 | 5.7 | 5.7 | +0.01 (+0.18%) | 2,723,846 |
| 10 Jul 2012 | CNY | 5.75 | 5.79 | 5.61 | 5.69 | 5.69 | -0.14 (-2.40%) | 3,790,464 |
| 9 Jul 2012 | CNY | 5.95 | 5.97 | 5.72 | 5.83 | 5.83 | -0.12 (-2.02%) | 5,734,215 |
| 6 Jul 2012 | CNY | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.02 (+0.34%) | 0 |
| 5 Jul 2012 | CNY | 5.88 | 5.99 | 5.82 | 5.93 | 5.93 | +0.05 (+0.85%) | 9,236,227 |
| 4 Jul 2012 | CNY | 5.91 | 5.94 | 5.85 | 5.88 | 5.88 | -0.01 (-0.17%) | 4,255,388 |
| 3 Jul 2012 | CNY | 5.9 | 5.99 | 5.86 | 5.89 | 5.89 | 0.0 (0.0%) | 3,966,704 |
| 2 Jul 2012 | CNY | 5.92 | 5.95 | 5.87 | 5.89 | 5.89 | +0.02 (+0.34%) | 4,233,212 |
| 29 Jun 2012 | CNY | 5.77 | 5.89 | 5.75 | 5.87 | 5.87 | +0.04 (+0.69%) | 3,802,164 |
| 28 Jun 2012 | CNY | 5.82 | 5.87 | 5.77 | 5.83 | 5.83 | -0.06 (-1.02%) | 3,535,856 |
| 27 Jun 2012 | CNY | 5.86 | 5.93 | 5.81 | 5.89 | 5.89 | +0.01 (+0.17%) | 3,973,367 |
| 26 Jun 2012 | CNY | 5.95 | 5.95 | 5.75 | 5.88 | 5.88 | -0.14 (-2.33%) | 6,604,870 |
| 25 Jun 2012 | CNY | 6 | 6.09 | 5.95 | 6.02 | 6.02 | +0.02 (+0.33%) | 6,334,915 |
| 21 Jun 2012 | CNY | 6.1 | 6.1 | 5.99 | 6 | 6 | -0.2 (-3.23%) | 6,610,195 |
| 20 Jun 2012 | CNY | 6.07 | 6.25 | 6.01 | 6.2 | 6.2 | +0.12 (+1.97%) | 10,972,357 |
| 19 Jun 2012 | CNY | 6.15 | 6.15 | 6.02 | 6.08 | 6.08 | -0.1 (-1.62%) | 9,086,990 |
| 18 Jun 2012 | CNY | 6.23 | 6.24 | 6.09 | 6.18 | 6.18 | -0.07 (-1.12%) | 15,596,241 |
| 15 Jun 2012 | CNY | 5.9 | 6.3 | 5.85 | 6.25 | 6.25 | +0.13 (+2.12%) | 18,725,691 |
| 14 Jun 2012 | CNY | 6.13 | 6.18 | 6.1 | 6.12 | 6.12 | -0.01 (-0.16%) | 6,560,562 |
| 13 Jun 2012 | CNY | 6.07 | 6.14 | 6.07 | 6.13 | 6.13 | +0.05 (+0.82%) | 5,018,441 |
| 12 Jun 2012 | CNY | 6.07 | 6.09 | 6.03 | 6.08 | 6.08 | 0.0 (0.0%) | 2,902,170 |
| 11 Jun 2012 | CNY | 5.99 | 6.12 | 5.98 | 6.08 | 6.08 | +0.16 (+2.70%) | 6,451,091 |
| 8 Jun 2012 | CNY | 6.01 | 6.02 | 5.88 | 5.92 | 5.92 | -0.01 (-0.17%) | 4,075,426 |
| 7 Jun 2012 | CNY | 6.06 | 6.1 | 5.92 | 5.93 | 5.93 | -0.08 (-1.33%) | 4,975,217 |
