| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2012 | CNY | 4.675 | 4.69 | 4.555 | 4.595 | 4.595 | -0.05 (-1.08%) | 13,172,538 |
| 20 Aug 2012 | CNY | 4.735 | 4.735 | 4.59 | 4.645 | 4.645 | -0.14 (-2.93%) | 9,579,388 |
| 17 Aug 2012 | CNY | 4.84 | 4.84 | 4.725 | 4.785 | 4.785 | -0.015 (-0.31%) | 4,717,442 |
| 16 Aug 2012 | CNY | 4.655 | 4.86 | 4.65 | 4.8 | 4.8 | +0.115 (+2.45%) | 16,493,580 |
| 15 Aug 2012 | CNY | 4.695 | 4.755 | 4.655 | 4.685 | 4.685 | -0.015 (-0.32%) | 9,410,580 |
| 14 Aug 2012 | CNY | 4.575 | 4.715 | 4.575 | 4.7 | 4.7 | +0.115 (+2.51%) | 16,384,068 |
| 13 Aug 2012 | CNY | 4.855 | 4.875 | 4.525 | 4.585 | 4.585 | -0.305 (-6.24%) | 44,489,766 |
| 10 Aug 2012 | CNY | 5.05 | 5.05 | 4.85 | 4.89 | 4.89 | -0.19 (-3.74%) | 16,443,038 |
| 9 Aug 2012 | CNY | 5.16 | 5.235 | 5.015 | 5.08 | 5.08 | -0.04 (-0.78%) | 19,746,626 |
| 8 Aug 2012 | CNY | 5.03 | 5.18 | 4.99 | 5.12 | 5.12 | +0.09 (+1.79%) | 17,085,952 |
| 7 Aug 2012 | CNY | 5.025 | 5.04 | 4.97 | 5.03 | 5.03 | +0.035 (+0.70%) | 4,838,640 |
| 6 Aug 2012 | CNY | 4.89 | 5.025 | 4.83 | 4.995 | 4.995 | +0.1 (+2.04%) | 8,061,866 |
| 3 Aug 2012 | CNY | 4.865 | 4.975 | 4.8 | 4.895 | 4.895 | +0.04 (+0.82%) | 6,757,786 |
| 2 Aug 2012 | CNY | 5.1 | 5.12 | 4.73 | 4.855 | 4.855 | -0.265 (-5.18%) | 19,104,614 |
| 1 Aug 2012 | CNY | 5.11 | 5.39 | 5.1 | 5.12 | 5.12 | +0.005 (+0.10%) | 15,036,754 |
| 31 Jul 2012 | CNY | 4.9 | 5.19 | 4.895 | 5.115 | 5.115 | +0.175 (+3.54%) | 9,384,694 |
| 30 Jul 2012 | CNY | 4.965 | 4.995 | 4.855 | 4.94 | 4.94 | -0.03 (-0.60%) | 5,820,744 |
| 27 Jul 2012 | CNY | 4.98 | 5.015 | 4.85 | 4.97 | 4.97 | +0.02 (+0.40%) | 7,423,272 |
| 26 Jul 2012 | CNY | 5.125 | 5.19 | 4.9 | 4.95 | 4.95 | -0.215 (-4.16%) | 16,506,930 |
| 25 Jul 2012 | CNY | 5.2 | 5.225 | 5.01 | 5.165 | 5.165 | -0.04 (-0.77%) | 13,510,350 |
| 24 Jul 2012 | CNY | 5 | 5.235 | 4.96 | 5.205 | 5.205 | +0.25 (+5.05%) | 12,009,214 |
| 23 Jul 2012 | CNY | 4.9 | 5.05 | 4.885 | 4.955 | 4.955 | -0.01 (-0.20%) | 11,549,366 |
| 20 Jul 2012 | CNY | 4.885 | 5.05 | 4.835 | 4.965 | 4.965 | +0.025 (+0.51%) | 13,760,200 |
| 19 Jul 2012 | CNY | 4.88 | 5.055 | 4.76 | 4.94 | 4.94 | -0.01 (-0.20%) | 15,356,574 |
| 18 Jul 2012 | CNY | 5.2 | 5.24 | 4.775 | 4.95 | 4.95 | -0.285 (-5.44%) | 32,578,716 |
| 17 Jul 2012 | CNY | 5.015 | 5.27 | 5.015 | 5.235 | 5.235 | +0.035 (+0.67%) | 14,071,912 |
| 16 Jul 2012 | CNY | 5.325 | 5.395 | 5.075 | 5.2 | 5.2 | -0.215 (-3.97%) | 20,874,258 |
| 13 Jul 2012 | CNY | 5.375 | 5.475 | 5.355 | 5.415 | 5.415 | -0.005 (-0.09%) | 9,974,216 |
| 12 Jul 2012 | CNY | 5.35 | 5.515 | 5.265 | 5.42 | 5.42 | +0.075 (+1.40%) | 18,946,300 |
| 11 Jul 2012 | CNY | 5.69 | 5.7 | 5.25 | 5.345 | 5.345 | -0.355 (-6.23%) | 27,465,382 |
