| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2012 | CNY | 3.7656 | 3.8375 | 3.7438 | 3.8281 | 3.8281 | +0.031 (+0.82%) | 2,178,905 |
| 17 Aug 2012 | CNY | 3.8063 | 3.8594 | 3.7656 | 3.7969 | 3.7969 | -0.009 (-0.25%) | 2,842,038 |
| 16 Aug 2012 | CNY | 3.875 | 3.875 | 3.75 | 3.8063 | 3.8063 | -0.084 (-2.17%) | 4,392,659 |
| 15 Aug 2012 | CNY | 4.025 | 4.025 | 3.8781 | 3.8906 | 3.8906 | -0.097 (-2.43%) | 2,916,790 |
| 14 Aug 2012 | CNY | 3.9219 | 4.0063 | 3.8469 | 3.9875 | 3.9875 | +0.059 (+1.51%) | 4,542,412 |
| 13 Aug 2012 | CNY | 4.0344 | 4.0688 | 3.9125 | 3.9281 | 3.9281 | -0.144 (-3.53%) | 5,341,548 |
| 10 Aug 2012 | CNY | 4.1031 | 4.125 | 4.0031 | 4.0719 | 4.0719 | -0.031 (-0.76%) | 4,725,820 |
| 9 Aug 2012 | CNY | 4.1219 | 4.1563 | 4.0563 | 4.1031 | 4.1031 | -0.037 (-0.91%) | 5,046,147 |
| 8 Aug 2012 | CNY | 4.0938 | 4.1625 | 4 | 4.1406 | 4.1406 | +0.037 (+0.91%) | 7,168,185 |
| 7 Aug 2012 | CNY | 4.1313 | 4.1563 | 4.075 | 4.1031 | 4.1031 | -0.028 (-0.68%) | 5,772,422 |
| 6 Aug 2012 | CNY | 4.0313 | 4.1594 | 4.0156 | 4.1313 | 4.1313 | +0.075 (+1.85%) | 7,834,624 |
| 3 Aug 2012 | CNY | 3.925 | 4.0719 | 3.8938 | 4.0563 | 4.0563 | +0.131 (+3.35%) | 9,777,715 |
| 2 Aug 2012 | CNY | 3.975 | 4.1219 | 3.925 | 3.925 | 3.925 | -0.072 (-1.80%) | 10,469,747 |
| 1 Aug 2012 | CNY | 3.8594 | 3.9969 | 3.8469 | 3.9969 | 3.9969 | +0.094 (+2.40%) | 7,312,937 |
| 31 Jul 2012 | CNY | 3.875 | 3.9031 | 3.7906 | 3.9031 | 3.9031 | -0.003 (-0.08%) | 3,630,022 |
| 30 Jul 2012 | CNY | 3.8625 | 3.9344 | 3.8125 | 3.9063 | 3.9063 | +0.034 (+0.89%) | 4,984,905 |
| 27 Jul 2012 | CNY | 3.8375 | 3.8719 | 3.7781 | 3.8719 | 3.8719 | +0.037 (+0.98%) | 4,242,582 |
| 26 Jul 2012 | CNY | 3.8063 | 3.8719 | 3.8 | 3.8344 | 3.8344 | -0.019 (-0.49%) | 3,974,067 |
| 25 Jul 2012 | CNY | 3.8344 | 3.925 | 3.7875 | 3.8531 | 3.8531 | -0.006 (-0.16%) | 5,034,739 |
| 24 Jul 2012 | CNY | 3.8375 | 3.8625 | 3.7563 | 3.8594 | 3.8594 | +0.016 (+0.41%) | 3,408,809 |
| 23 Jul 2012 | CNY | 3.7813 | 3.8594 | 3.7344 | 3.8438 | 3.8438 | +0.047 (+1.24%) | 5,783,440 |
| 20 Jul 2012 | CNY | 3.7031 | 3.8656 | 3.675 | 3.7969 | 3.7969 | +0.075 (+2.02%) | 5,955,728 |
| 19 Jul 2012 | CNY | 3.6563 | 3.8063 | 3.625 | 3.7219 | 3.7219 | +0.016 (+0.42%) | 4,394,838 |
| 18 Jul 2012 | CNY | 3.7313 | 3.7313 | 3.5938 | 3.7063 | 3.7063 | +0.053 (+1.46%) | 3,952,227 |
| 17 Jul 2012 | CNY | 3.5 | 3.6563 | 3.4719 | 3.6531 | 3.6531 | +0.122 (+3.45%) | 2,862,614 |
| 16 Jul 2012 | CNY | 3.7344 | 3.7375 | 3.4906 | 3.5313 | 3.5313 | -0.216 (-5.75%) | 4,711,974 |
| 13 Jul 2012 | CNY | 3.7906 | 3.8531 | 3.7469 | 3.7469 | 3.7469 | -0.097 (-2.52%) | 4,189,820 |
| 12 Jul 2012 | CNY | 3.7125 | 3.8969 | 3.6906 | 3.8438 | 3.8438 | +0.119 (+3.19%) | 11,331,686 |
| 11 Jul 2012 | CNY | 3.5938 | 3.75 | 3.5531 | 3.725 | 3.725 | +0.156 (+4.38%) | 12,050,576 |
| 10 Jul 2012 | CNY | 3.5219 | 3.6188 | 3.5125 | 3.5688 | 3.5688 | +0.009 (+0.26%) | 2,177,702 |
