| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2012 | CNY | 4.1593 | 4.1775 | 4.0774 | 4.0774 | 4.0774 | -0.086 (-2.08%) | 2,455,938 |
| 3 Sep 2012 | CNY | 4.0956 | 4.1821 | 4.0956 | 4.1639 | 4.1639 | +0.032 (+0.77%) | 3,263,201 |
| 31 Aug 2012 | CNY | 4.1502 | 4.1821 | 4.0501 | 4.132 | 4.132 | -0.032 (-0.77%) | 3,423,611 |
| 30 Aug 2012 | CNY | 4.2686 | 4.3141 | 4.0274 | 4.1639 | 4.1639 | -0.123 (-2.87%) | 3,770,314 |
| 29 Aug 2012 | CNY | 4.2822 | 4.3186 | 4.2686 | 4.2868 | 4.2868 | -0.018 (-0.42%) | 2,958,971 |
| 28 Aug 2012 | CNY | 4.2777 | 4.3414 | 4.264 | 4.305 | 4.305 | +0.014 (+0.32%) | 4,048,566 |
| 27 Aug 2012 | CNY | 4.5689 | 4.5689 | 4.2686 | 4.2913 | 4.2913 | -0.237 (-5.23%) | 6,471,136 |
| 24 Aug 2012 | CNY | 4.5188 | 4.6144 | 4.487 | 4.528 | 4.528 | +0.009 (+0.20%) | 5,886,457 |
| 23 Aug 2012 | CNY | 4.5188 | 4.5507 | 4.4779 | 4.5188 | 4.5188 | +0.018 (+0.40%) | 3,227,642 |
| 22 Aug 2012 | CNY | 4.5097 | 4.5735 | 4.4642 | 4.5006 | 4.5006 | +0.009 (+0.20%) | 4,225,095 |
| 21 Aug 2012 | CNY | 4.4324 | 4.5325 | 4.4324 | 4.4915 | 4.4915 | +0.064 (+1.44%) | 3,268,881 |
| 20 Aug 2012 | CNY | 4.3732 | 4.4369 | 4.3641 | 4.4278 | 4.4278 | 0.0 (0.0%) | 1,694,765 |
| 17 Aug 2012 | CNY | 4.4142 | 4.4688 | 4.3596 | 4.4278 | 4.4278 | -0.041 (-0.92%) | 3,234,166 |
| 16 Aug 2012 | CNY | 4.4415 | 4.5689 | 4.4369 | 4.4688 | 4.4688 | -0.009 (-0.20%) | 2,229,806 |
| 15 Aug 2012 | CNY | 4.487 | 4.5644 | 4.4597 | 4.4779 | 4.4779 | -0.018 (-0.40%) | 3,380,341 |
| 14 Aug 2012 | CNY | 4.487 | 4.5143 | 4.3732 | 4.4961 | 4.4961 | +0.014 (+0.31%) | 3,361,067 |
| 13 Aug 2012 | CNY | 4.5917 | 4.5917 | 4.4824 | 4.4824 | 4.4824 | -0.15 (-3.24%) | 3,756,347 |
| 10 Aug 2012 | CNY | 4.5553 | 4.6554 | 4.528 | 4.6326 | 4.6326 | +0.055 (+1.19%) | 4,774,933 |
| 9 Aug 2012 | CNY | 4.5371 | 4.6053 | 4.487 | 4.578 | 4.578 | +0.041 (+0.90%) | 3,192,658 |
| 8 Aug 2012 | CNY | 4.5735 | 4.619 | 4.5143 | 4.5371 | 4.5371 | -0.045 (-0.99%) | 3,106,502 |
| 7 Aug 2012 | CNY | 4.5006 | 4.5962 | 4.4597 | 4.5826 | 4.5826 | +0.086 (+1.92%) | 4,838,860 |
| 6 Aug 2012 | CNY | 4.3687 | 4.5006 | 4.3687 | 4.4961 | 4.4961 | +0.114 (+2.60%) | 4,315,896 |
| 3 Aug 2012 | CNY | 4.3186 | 4.3823 | 4.3095 | 4.3823 | 4.3823 | +0.068 (+1.58%) | 2,456,468 |
| 2 Aug 2012 | CNY | 4.4051 | 4.4233 | 4.2959 | 4.3141 | 4.3141 | -0.091 (-2.07%) | 3,030,641 |
| 1 Aug 2012 | CNY | 4.3914 | 4.446 | 4.3596 | 4.4051 | 4.4051 | +0.045 (+1.04%) | 3,347,711 |
| 31 Jul 2012 | CNY | 4.6235 | 4.6235 | 4.3505 | 4.3596 | 4.3596 | -0.273 (-5.89%) | 5,837,721 |
| 30 Jul 2012 | CNY | 4.7282 | 4.76 | 4.619 | 4.6326 | 4.6326 | +0.009 (+0.20%) | 3,544,951 |
| 27 Jul 2012 | CNY | 4.6008 | 4.6736 | 4.6008 | 4.6235 | 4.6235 | +0.027 (+0.59%) | 2,545,437 |
| 26 Jul 2012 | CNY | 4.7509 | 4.7509 | 4.5962 | 4.5962 | 4.5962 | -0.118 (-2.51%) | 3,441,578 |
| 25 Jul 2012 | CNY | 4.7327 | 4.7555 | 4.6872 | 4.7145 | 4.7145 | -0.082 (-1.71%) | 4,197,367 |
