| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | CNY | 5.855 | 5.86 | 5.65 | 5.65 | 5.65 | -0.27 (-4.56%) | 3,052,604 |
| 10 Aug 2012 | CNY | 5.85 | 5.975 | 5.78 | 5.92 | 5.92 | +0.07 (+1.20%) | 2,729,138 |
| 9 Aug 2012 | CNY | 5.805 | 5.9 | 5.705 | 5.85 | 5.85 | -0.01 (-0.17%) | 3,085,762 |
| 8 Aug 2012 | CNY | 5.77 | 6.145 | 5.7 | 5.86 | 5.86 | +0.105 (+1.82%) | 5,592,388 |
| 7 Aug 2012 | CNY | 5.67 | 5.8 | 5.625 | 5.755 | 5.755 | +0.08 (+1.41%) | 3,000,062 |
| 6 Aug 2012 | CNY | 5.405 | 5.695 | 5.4 | 5.675 | 5.675 | +0.225 (+4.13%) | 2,939,548 |
| 3 Aug 2012 | CNY | 5.445 | 5.48 | 5.34 | 5.45 | 5.45 | +0.1 (+1.87%) | 1,849,310 |
| 2 Aug 2012 | CNY | 5.525 | 5.525 | 5.26 | 5.35 | 5.35 | -0.23 (-4.12%) | 2,612,672 |
| 1 Aug 2012 | CNY | 5.15 | 5.625 | 5.15 | 5.58 | 5.58 | +0.405 (+7.83%) | 3,252,056 |
| 31 Jul 2012 | CNY | 5.475 | 5.54 | 5.15 | 5.175 | 5.175 | -0.325 (-5.91%) | 1,415,282 |
| 30 Jul 2012 | CNY | 5.635 | 5.72 | 5.475 | 5.5 | 5.5 | -0.16 (-2.83%) | 1,396,994 |
| 27 Jul 2012 | CNY | 5.66 | 5.74 | 5.63 | 5.66 | 5.66 | +0.01 (+0.18%) | 934,200 |
| 26 Jul 2012 | CNY | 5.72 | 5.865 | 5.625 | 5.65 | 5.65 | -0.035 (-0.62%) | 1,402,408 |
| 25 Jul 2012 | CNY | 5.71 | 5.78 | 5.67 | 5.685 | 5.685 | -0.04 (-0.70%) | 1,312,702 |
| 24 Jul 2012 | CNY | 5.7 | 5.805 | 5.655 | 5.725 | 5.725 | +0.025 (+0.44%) | 1,012,648 |
| 23 Jul 2012 | CNY | 5.895 | 5.895 | 5.64 | 5.7 | 5.7 | -0.205 (-3.47%) | 1,570,544 |
| 20 Jul 2012 | CNY | 5.99 | 6.02 | 5.885 | 5.905 | 5.905 | -0.07 (-1.17%) | 1,104,764 |
| 19 Jul 2012 | CNY | 5.86 | 6.05 | 5.835 | 5.975 | 5.975 | +0.075 (+1.27%) | 2,287,522 |
| 18 Jul 2012 | CNY | 5.885 | 5.94 | 5.715 | 5.9 | 5.9 | 0.0 (0.0%) | 1,692,240 |
| 17 Jul 2012 | CNY | 5.84 | 5.94 | 5.7 | 5.9 | 5.9 | +0.055 (+0.94%) | 869,942 |
| 16 Jul 2012 | CNY | 6.12 | 6.12 | 5.83 | 5.845 | 5.845 | -0.255 (-4.18%) | 1,562,518 |
| 13 Jul 2012 | CNY | 6.045 | 6.28 | 6.035 | 6.1 | 6.1 | -0.02 (-0.33%) | 2,195,564 |
| 12 Jul 2012 | CNY | 5.875 | 6.3 | 5.79 | 6.12 | 6.12 | +0.23 (+3.90%) | 2,882,378 |
| 11 Jul 2012 | CNY | 5.83 | 5.925 | 5.8 | 5.89 | 5.89 | +0.065 (+1.12%) | 1,011,040 |
| 10 Jul 2012 | CNY | 5.8 | 5.885 | 5.8 | 5.825 | 5.825 | -0.04 (-0.68%) | 988,568 |
| 9 Jul 2012 | CNY | 6.01 | 6.07 | 5.86 | 5.865 | 5.865 | -0.18 (-2.98%) | 1,582,556 |
| 6 Jul 2012 | CNY | 5.855 | 6.075 | 5.84 | 6.045 | 6.045 | +0.145 (+2.46%) | 1,723,404 |
| 5 Jul 2012 | CNY | 6.06 | 6.06 | 5.9 | 5.9 | 5.9 | -0.205 (-3.36%) | 1,547,888 |
| 4 Jul 2012 | CNY | 6.15 | 6.15 | 6.05 | 6.105 | 6.105 | +0.025 (+0.41%) | 1,150,022 |
| 3 Jul 2012 | CNY | 6 | 6.115 | 5.97 | 6.08 | 6.08 | +0.05 (+0.83%) | 1,366,154 |
