| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2012 | CNY | 4.963 | 5.2519 | 4.9111 | 5.1963 | 5.1963 | +0.233 (+4.70%) | 41,047,217 |
| 20 Aug 2012 | CNY | 4.8593 | 4.963 | 4.7963 | 4.963 | 4.963 | +0.063 (+1.29%) | 13,320,080 |
| 17 Aug 2012 | CNY | 4.9037 | 4.9667 | 4.8296 | 4.9 | 4.9 | -0.037 (-0.75%) | 13,714,906 |
| 16 Aug 2012 | CNY | 4.8963 | 5.063 | 4.8778 | 4.937 | 4.937 | +0.033 (+0.68%) | 26,404,844 |
| 15 Aug 2012 | CNY | 5.037 | 5.037 | 4.8815 | 4.9037 | 4.9037 | -0.156 (-3.08%) | 27,883,040 |
| 14 Aug 2012 | CNY | 4.7407 | 5.0667 | 4.6852 | 5.0593 | 5.0593 | +0.333 (+7.05%) | 42,270,454 |
| 13 Aug 2012 | CNY | 4.8889 | 4.8889 | 4.7222 | 4.7259 | 4.7259 | -0.196 (-3.99%) | 22,024,793 |
| 10 Aug 2012 | CNY | 4.8222 | 5.063 | 4.8185 | 4.9222 | 4.9222 | +0.059 (+1.22%) | 37,614,561 |
| 9 Aug 2012 | CNY | 4.7852 | 4.9074 | 4.7482 | 4.863 | 4.863 | +0.048 (+1.00%) | 26,308,319 |
| 8 Aug 2012 | CNY | 4.7593 | 4.9148 | 4.7593 | 4.8148 | 4.8148 | +0.052 (+1.09%) | 33,761,928 |
| 7 Aug 2012 | CNY | 4.6926 | 4.8074 | 4.6482 | 4.763 | 4.763 | +0.059 (+1.26%) | 26,897,518 |
| 6 Aug 2012 | CNY | 4.5148 | 4.7259 | 4.4815 | 4.7037 | 4.7037 | +0.167 (+3.67%) | 23,997,702 |
| 3 Aug 2012 | CNY | 4.4333 | 4.5482 | 4.4 | 4.537 | 4.537 | +0.133 (+3.03%) | 12,189,830 |
| 2 Aug 2012 | CNY | 4.4259 | 4.4593 | 4.3556 | 4.4037 | 4.4037 | -0.004 (-0.08%) | 8,093,663 |
| 1 Aug 2012 | CNY | 4.3037 | 4.4667 | 4.3 | 4.4074 | 4.4074 | +0.078 (+1.80%) | 13,276,467 |
| 31 Jul 2012 | CNY | 4.5556 | 4.563 | 4.2741 | 4.3296 | 4.3296 | -0.204 (-4.49%) | 26,901,263 |
| 30 Jul 2012 | CNY | 4.7037 | 4.7333 | 4.5259 | 4.5333 | 4.5333 | -0.178 (-3.77%) | 14,095,158 |
| 27 Jul 2012 | CNY | 4.6296 | 4.763 | 4.6185 | 4.7111 | 4.7111 | +0.059 (+1.27%) | 19,886,007 |
| 26 Jul 2012 | CNY | 4.7778 | 4.8407 | 4.637 | 4.6519 | 4.6519 | -0.118 (-2.48%) | 19,345,799 |
| 25 Jul 2012 | CNY | 4.7148 | 4.9074 | 4.6963 | 4.7704 | 4.7704 | +0.007 (+0.16%) | 34,901,153 |
| 24 Jul 2012 | CNY | 4.5556 | 4.7963 | 4.537 | 4.763 | 4.763 | +0.115 (+2.47%) | 31,748,149 |
| 23 Jul 2012 | CNY | 4.6852 | 4.7963 | 4.6222 | 4.6482 | 4.6482 | +0.037 (+0.80%) | 34,058,923 |
| 20 Jul 2012 | CNY | 4.5259 | 4.6482 | 4.4444 | 4.6111 | 4.6111 | +0.118 (+2.64%) | 24,357,898 |
| 19 Jul 2012 | CNY | 4.4407 | 4.5889 | 4.4074 | 4.4926 | 4.4926 | +0.033 (+0.75%) | 20,011,374 |
| 18 Jul 2012 | CNY | 4.3889 | 4.4593 | 4.3333 | 4.4593 | 4.4593 | +0.037 (+0.84%) | 13,318,427 |
| 17 Jul 2012 | CNY | 4.3 | 4.4482 | 4.2963 | 4.4222 | 4.4222 | +0.096 (+2.23%) | 14,903,584 |
| 16 Jul 2012 | CNY | 4.5444 | 4.5482 | 4.3111 | 4.3259 | 4.3259 | -0.211 (-4.65%) | 20,959,803 |
| 13 Jul 2012 | CNY | 4.6704 | 4.7074 | 4.4778 | 4.537 | 4.537 | -0.159 (-3.39%) | 24,917,949 |
| 12 Jul 2012 | CNY | 4.6296 | 4.7593 | 4.5815 | 4.6963 | 4.6963 | +0.015 (+0.32%) | 26,638,891 |
| 11 Jul 2012 | CNY | 4.5444 | 4.7185 | 4.4741 | 4.6815 | 4.6815 | +0.144 (+3.18%) | 25,693,999 |
