| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2012 | CNY | 3.742 | 4.1322 | 3.7006 | 3.9761 | 3.9761 | +0.22 (+5.87%) | 6,588,216 |
| 7 Aug 2012 | CNY | 3.6961 | 3.7971 | 3.6961 | 3.7557 | 3.7557 | +0.041 (+1.11%) | 1,399,541 |
| 6 Aug 2012 | CNY | 3.6272 | 3.7144 | 3.6088 | 3.7144 | 3.7144 | +0.069 (+1.89%) | 1,283,802 |
| 3 Aug 2012 | CNY | 3.6042 | 3.6593 | 3.5675 | 3.6456 | 3.6456 | +0.046 (+1.28%) | 753,794 |
| 2 Aug 2012 | CNY | 3.6869 | 3.6869 | 3.5767 | 3.5996 | 3.5996 | -0.051 (-1.38%) | 723,803 |
| 1 Aug 2012 | CNY | 3.6272 | 3.7649 | 3.5813 | 3.6501 | 3.6501 | +0.023 (+0.63%) | 746,115 |
| 31 Jul 2012 | CNY | 3.719 | 3.7374 | 3.6042 | 3.6272 | 3.6272 | -0.087 (-2.35%) | 1,338,722 |
| 30 Jul 2012 | CNY | 3.7879 | 3.8476 | 3.7052 | 3.7144 | 3.7144 | -0.069 (-1.82%) | 1,049,536 |
| 27 Jul 2012 | CNY | 3.8292 | 3.8522 | 3.7512 | 3.7833 | 3.7833 | -0.009 (-0.24%) | 868,320 |
| 26 Jul 2012 | CNY | 3.8246 | 3.8797 | 3.7695 | 3.7925 | 3.7925 | -0.041 (-1.08%) | 1,513,285 |
| 25 Jul 2012 | CNY | 3.7649 | 3.8751 | 3.7466 | 3.8338 | 3.8338 | +0.069 (+1.83%) | 1,695,431 |
| 24 Jul 2012 | CNY | 3.7741 | 3.7879 | 3.7282 | 3.7649 | 3.7649 | +0.014 (+0.37%) | 755,513 |
| 23 Jul 2012 | CNY | 3.7603 | 3.82 | 3.6823 | 3.7512 | 3.7512 | -0.041 (-1.09%) | 825,871 |
| 20 Jul 2012 | CNY | 3.7925 | 3.8476 | 3.7879 | 3.7925 | 3.7925 | -0.014 (-0.36%) | 988,849 |
| 19 Jul 2012 | CNY | 3.7787 | 3.8338 | 3.7512 | 3.8062 | 3.8062 | +0.037 (+0.97%) | 1,138,967 |
| 18 Jul 2012 | CNY | 3.7512 | 3.7787 | 3.742 | 3.7695 | 3.7695 | +0.014 (+0.37%) | 824,255 |
| 17 Jul 2012 | CNY | 3.719 | 3.7879 | 3.719 | 3.7557 | 3.7557 | +0.037 (+0.99%) | 621,747 |
| 16 Jul 2012 | CNY | 3.8613 | 3.8613 | 3.719 | 3.719 | 3.719 | -0.147 (-3.80%) | 1,441,132 |
| 13 Jul 2012 | CNY | 3.8981 | 3.9164 | 3.8568 | 3.8659 | 3.8659 | -0.051 (-1.29%) | 686,128 |
| 12 Jul 2012 | CNY | 3.8797 | 3.9348 | 3.7695 | 3.9164 | 3.9164 | -0.005 (-0.12%) | 1,907,965 |
| 11 Jul 2012 | CNY | 3.7925 | 3.9899 | 3.7925 | 3.921 | 3.921 | +0.11 (+2.89%) | 1,908,577 |
| 10 Jul 2012 | CNY | 3.7787 | 3.82 | 3.7557 | 3.8108 | 3.8108 | +0.032 (+0.85%) | 840,884 |
| 9 Jul 2012 | CNY | 3.9164 | 3.9164 | 3.7695 | 3.7787 | 3.7787 | -0.193 (-4.85%) | 1,889,724 |
| 6 Jul 2012 | CNY | 3.7649 | 4.0771 | 3.7649 | 3.9715 | 3.9715 | +0.216 (+5.75%) | 3,075,943 |
| 5 Jul 2012 | CNY | 3.8522 | 3.8568 | 3.742 | 3.7557 | 3.7557 | -0.087 (-2.27%) | 1,244,626 |
| 4 Jul 2012 | CNY | 3.9302 | 3.9578 | 3.8062 | 3.843 | 3.843 | -0.096 (-2.45%) | 1,347,620 |
| 3 Jul 2012 | CNY | 3.9302 | 3.9945 | 3.9164 | 3.9394 | 3.9394 | -0.005 (-0.12%) | 1,179,312 |
| 2 Jul 2012 | CNY | 3.9348 | 3.9715 | 3.8981 | 3.944 | 3.944 | +0.009 (+0.23%) | 890,462 |
| 29 Jun 2012 | CNY | 3.9486 | 3.9486 | 3.7879 | 3.9348 | 3.9348 | -0.055 (-1.38%) | 1,488,499 |
| 27 Jun 2012 | CNY | 4.0542 | 4.0863 | 3.9853 | 3.9899 | 3.9899 | -0.06 (-1.47%) | 693,518 |
