| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2012 | CNY | 5.69 | 5.69 | 5.61 | 5.63 | 5.63 | -0.01 (-0.18%) | 948,293 |
| 20 Aug 2012 | CNY | 5.62 | 5.65 | 5.43 | 5.64 | 5.64 | -0.01 (-0.18%) | 1,151,321 |
| 17 Aug 2012 | CNY | 5.69 | 5.71 | 5.58 | 5.65 | 5.65 | +0.03 (+0.53%) | 3,828,532 |
| 16 Aug 2012 | CNY | 5.63 | 5.72 | 5.62 | 5.62 | 5.62 | -0.09 (-1.58%) | 863,664 |
| 15 Aug 2012 | CNY | 5.8 | 5.81 | 5.65 | 5.71 | 5.71 | -0.09 (-1.55%) | 2,256,356 |
| 14 Aug 2012 | CNY | 5.76 | 5.82 | 5.65 | 5.8 | 5.8 | +0.04 (+0.69%) | 2,660,960 |
| 13 Aug 2012 | CNY | 5.81 | 5.84 | 5.68 | 5.76 | 5.76 | -0.13 (-2.21%) | 2,653,200 |
| 10 Aug 2012 | CNY | 5.86 | 5.98 | 5.75 | 5.89 | 5.89 | +0.06 (+1.03%) | 3,081,943 |
| 9 Aug 2012 | CNY | 5.84 | 5.84 | 5.74 | 5.83 | 5.83 | -0.01 (-0.17%) | 1,656,830 |
| 8 Aug 2012 | CNY | 5.8 | 5.85 | 5.71 | 5.84 | 5.84 | +0.04 (+0.69%) | 1,891,637 |
| 7 Aug 2012 | CNY | 5.71 | 5.85 | 5.71 | 5.8 | 5.8 | +0.09 (+1.58%) | 2,323,598 |
| 6 Aug 2012 | CNY | 5.53 | 5.87 | 5.5 | 5.71 | 5.71 | +0.19 (+3.44%) | 3,118,445 |
| 3 Aug 2012 | CNY | 5.44 | 5.52 | 5.35 | 5.52 | 5.52 | +0.13 (+2.41%) | 1,150,244 |
| 2 Aug 2012 | CNY | 5.45 | 5.45 | 5.32 | 5.39 | 5.39 | -0.05 (-0.92%) | 1,147,898 |
| 1 Aug 2012 | CNY | 5.31 | 5.44 | 5.25 | 5.44 | 5.44 | +0.13 (+2.45%) | 1,422,434 |
| 31 Jul 2012 | CNY | 5.51 | 5.65 | 5.07 | 5.31 | 5.31 | -0.15 (-2.75%) | 2,245,570 |
| 30 Jul 2012 | CNY | 5.63 | 5.63 | 5.46 | 5.46 | 5.46 | -0.1 (-1.80%) | 602,403 |
| 27 Jul 2012 | CNY | 5.6 | 5.61 | 5.52 | 5.56 | 5.56 | +0.01 (+0.18%) | 928,890 |
| 26 Jul 2012 | CNY | 5.6 | 5.65 | 5.54 | 5.55 | 5.55 | -0.03 (-0.54%) | 907,608 |
| 25 Jul 2012 | CNY | 5.59 | 5.69 | 5.5 | 5.58 | 5.58 | -0.04 (-0.71%) | 1,808,852 |
| 24 Jul 2012 | CNY | 5.66 | 5.7 | 5.57 | 5.62 | 5.62 | -0.03 (-0.53%) | 1,890,985 |
| 23 Jul 2012 | CNY | 5.67 | 5.7 | 5.55 | 5.65 | 5.65 | -0.02 (-0.35%) | 1,528,378 |
| 20 Jul 2012 | CNY | 5.7 | 5.75 | 5.63 | 5.67 | 5.67 | +0.01 (+0.18%) | 1,054,601 |
| 19 Jul 2012 | CNY | 5.65 | 5.77 | 5.65 | 5.66 | 5.66 | +0.01 (+0.18%) | 1,760,550 |
| 18 Jul 2012 | CNY | 5.53 | 5.7 | 5.47 | 5.65 | 5.65 | +0.13 (+2.36%) | 1,579,481 |
| 17 Jul 2012 | CNY | 5.55 | 5.65 | 5.46 | 5.52 | 5.52 | -0.09 (-1.60%) | 2,268,649 |
| 16 Jul 2012 | CNY | 5.74 | 5.88 | 5.59 | 5.61 | 5.61 | -0.14 (-2.43%) | 2,063,035 |
| 13 Jul 2012 | CNY | 5.56 | 5.82 | 5.56 | 5.75 | 5.75 | +0.14 (+2.50%) | 3,083,198 |
| 12 Jul 2012 | CNY | 5.58 | 5.66 | 5.46 | 5.61 | 5.61 | +0.11 (+2%) | 1,647,403 |
| 11 Jul 2012 | CNY | 5.42 | 5.55 | 5.42 | 5.5 | 5.5 | +0.06 (+1.10%) | 942,449 |
