| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | CNY | 3.99 | 4.07 | 3.99 | 4.02 | 4.02 | +0.03 (+0.75%) | 1,389,279 |
| 27 Aug 2012 | CNY | 4.06 | 4.07 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 1,650,834 |
| 24 Aug 2012 | CNY | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -0.1 (-2.40%) | 1,767,700 |
| 23 Aug 2012 | CNY | 4.1 | 4.17 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 1,530,900 |
| 22 Aug 2012 | CNY | 4.21 | 4.24 | 4.11 | 4.12 | 4.12 | -0.09 (-2.14%) | 2,231,193 |
| 21 Aug 2012 | CNY | 4.18 | 4.24 | 4.15 | 4.21 | 4.21 | +0.03 (+0.72%) | 2,081,938 |
| 20 Aug 2012 | CNY | 4.15 | 4.2 | 4.07 | 4.18 | 4.18 | +0.01 (+0.24%) | 2,091,078 |
| 17 Aug 2012 | CNY | 4.2 | 4.22 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 2,039,166 |
| 16 Aug 2012 | CNY | 4.28 | 4.28 | 4.2 | 4.21 | 4.21 | -0.08 (-1.86%) | 2,323,465 |
| 15 Aug 2012 | CNY | 4.28 | 4.33 | 4.26 | 4.29 | 4.29 | -0.02 (-0.46%) | 2,486,664 |
| 14 Aug 2012 | CNY | 4.28 | 4.4 | 4.22 | 4.31 | 4.31 | +0.06 (+1.41%) | 5,883,428 |
| 13 Aug 2012 | CNY | 4.32 | 4.32 | 4.22 | 4.25 | 4.25 | -0.06 (-1.39%) | 3,312,043 |
| 10 Aug 2012 | CNY | 4.29 | 4.38 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 4,385,419 |
| 9 Aug 2012 | CNY | 4.25 | 4.32 | 4.19 | 4.29 | 4.29 | +0.03 (+0.70%) | 4,096,260 |
| 8 Aug 2012 | CNY | 4.31 | 4.31 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 2,277,565 |
| 7 Aug 2012 | CNY | 4.28 | 4.32 | 4.2 | 4.31 | 4.31 | +0.01 (+0.23%) | 5,500,032 |
| 6 Aug 2012 | CNY | 4.06 | 4.48 | 4.03 | 4.3 | 4.3 | +0.23 (+5.65%) | 8,185,214 |
| 3 Aug 2012 | CNY | 4.01 | 4.07 | 3.98 | 4.07 | 4.07 | +0.08 (+2.01%) | 2,819,798 |
| 2 Aug 2012 | CNY | 4.01 | 4.04 | 3.97 | 3.99 | 3.99 | -0.02 (-0.50%) | 1,377,772 |
| 1 Aug 2012 | CNY | 3.97 | 4.05 | 3.97 | 4.01 | 4.01 | +0.04 (+1.01%) | 1,469,052 |
| 31 Jul 2012 | CNY | 4.04 | 4.07 | 3.97 | 3.97 | 3.97 | -0.08 (-1.98%) | 2,293,595 |
| 30 Jul 2012 | CNY | 4.11 | 4.13 | 4.03 | 4.05 | 4.05 | -0.07 (-1.70%) | 1,937,766 |
| 27 Jul 2012 | CNY | 4.2 | 4.22 | 4.12 | 4.12 | 4.12 | -0.05 (-1.20%) | 1,477,796 |
| 26 Jul 2012 | CNY | 4.17 | 4.25 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 1,540,948 |
| 25 Jul 2012 | CNY | 4.18 | 4.23 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 1,387,665 |
| 24 Jul 2012 | CNY | 4.12 | 4.21 | 4.12 | 4.18 | 4.18 | +0.04 (+0.97%) | 1,160,166 |
| 23 Jul 2012 | CNY | 4.16 | 4.19 | 4.11 | 4.14 | 4.14 | -0.04 (-0.96%) | 1,539,773 |
| 20 Jul 2012 | CNY | 4.22 | 4.24 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,602,726 |
| 19 Jul 2012 | CNY | 4.2 | 4.29 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 3,057,847 |
| 18 Jul 2012 | CNY | 4.2 | 4.22 | 4.12 | 4.2 | 4.2 | +0.01 (+0.24%) | 2,047,668 |
