| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2012 | CNY | 8.53 | 8.625 | 8.4 | 8.505 | 8.505 | +0.005 (+0.06%) | 4,970,304 |
| 24 Jul 2012 | CNY | 8.425 | 8.625 | 8.42 | 8.5 | 8.5 | 0.0 (0.0%) | 3,993,160 |
| 23 Jul 2012 | CNY | 8.905 | 8.905 | 8.44 | 8.5 | 8.5 | -0.475 (-5.29%) | 8,634,206 |
| 20 Jul 2012 | CNY | 9.165 | 9.19 | 8.95 | 8.975 | 8.975 | -0.22 (-2.39%) | 5,833,304 |
| 19 Jul 2012 | CNY | 9.205 | 9.36 | 9.15 | 9.195 | 9.195 | -0.075 (-0.81%) | 4,683,958 |
| 18 Jul 2012 | CNY | 9.15 | 9.3 | 9.04 | 9.27 | 9.27 | +0.135 (+1.48%) | 3,800,272 |
| 17 Jul 2012 | CNY | 9.1 | 9.19 | 8.9 | 9.135 | 9.135 | +0.035 (+0.38%) | 3,352,766 |
| 16 Jul 2012 | CNY | 9.44 | 9.495 | 9.055 | 9.1 | 9.1 | -0.43 (-4.51%) | 5,382,636 |
| 13 Jul 2012 | CNY | 9.065 | 9.55 | 8.94 | 9.53 | 9.53 | +0.46 (+5.07%) | 10,432,818 |
| 12 Jul 2012 | CNY | 9.16 | 9.16 | 8.9 | 9.07 | 9.07 | -0.23 (-2.47%) | 5,305,912 |
| 11 Jul 2012 | CNY | 9.215 | 9.45 | 9.145 | 9.3 | 9.3 | +0.06 (+0.65%) | 4,146,926 |
| 10 Jul 2012 | CNY | 9.63 | 9.63 | 9.22 | 9.24 | 9.24 | -0.39 (-4.05%) | 6,631,800 |
| 9 Jul 2012 | CNY | 9.63 | 9.78 | 9.55 | 9.63 | 9.63 | -0.045 (-0.47%) | 5,897,312 |
| 6 Jul 2012 | CNY | 9.535 | 9.715 | 9.42 | 9.675 | 9.675 | +0.16 (+1.68%) | 4,728,604 |
| 5 Jul 2012 | CNY | 9.55 | 9.635 | 9.41 | 9.515 | 9.515 | -0.07 (-0.73%) | 5,034,008 |
| 4 Jul 2012 | CNY | 9.75 | 9.835 | 9.56 | 9.585 | 9.585 | -0.185 (-1.89%) | 6,000,390 |
| 3 Jul 2012 | CNY | 9.675 | 9.795 | 9.5 | 9.77 | 9.77 | +0.095 (+0.98%) | 9,005,984 |
| 2 Jul 2012 | CNY | 9.64 | 9.725 | 9.525 | 9.675 | 9.675 | +0.03 (+0.31%) | 5,314,396 |
| 29 Jun 2012 | CNY | 9.4 | 9.68 | 9.255 | 9.645 | 9.645 | +0.2 (+2.12%) | 5,957,764 |
| 28 Jun 2012 | CNY | 9.65 | 9.68 | 9.44 | 9.445 | 9.445 | -0.165 (-1.72%) | 5,090,382 |
| 27 Jun 2012 | CNY | 9.61 | 9.785 | 9.555 | 9.61 | 9.61 | 0.0 (0.0%) | 5,528,826 |
| 26 Jun 2012 | CNY | 9.74 | 9.775 | 9.44 | 9.61 | 9.61 | -0.2 (-2.04%) | 6,286,940 |
| 25 Jun 2012 | CNY | 10.18 | 10.225 | 9.775 | 9.81 | 9.81 | -0.555 (-5.35%) | 7,845,086 |
| 20 Jun 2012 | CNY | 10.41 | 10.535 | 10.355 | 10.365 | 10.365 | +0.005 (+0.05%) | 6,382,638 |
| 19 Jun 2012 | CNY | 10.375 | 10.52 | 10.3 | 10.36 | 10.36 | -0.065 (-0.62%) | 8,263,128 |
| 18 Jun 2012 | CNY | 10.265 | 10.475 | 10.14 | 10.425 | 10.425 | +0.255 (+2.51%) | 12,114,954 |
| 15 Jun 2012 | CNY | 10.25 | 10.34 | 10.09 | 10.17 | 10.17 | -0.065 (-0.64%) | 6,096,330 |
| 14 Jun 2012 | CNY | 10.325 | 10.415 | 10.205 | 10.235 | 10.235 | -0.125 (-1.21%) | 6,940,882 |
| 13 Jun 2012 | CNY | 10.15 | 10.41 | 10 | 10.36 | 10.36 | +0.285 (+2.83%) | 12,054,900 |
| 12 Jun 2012 | CNY | 10.125 | 10.245 | 10.03 | 10.075 | 10.075 | -0.16 (-1.56%) | 6,363,096 |
