| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2012 | CNY | 7.74 | 7.9 | 7.68 | 7.805 | 7.805 | +0.065 (+0.84%) | 394,718 |
| 17 Aug 2012 | CNY | 7.66 | 7.82 | 7.66 | 7.74 | 7.74 | -0.06 (-0.77%) | 229,078 |
| 16 Aug 2012 | CNY | 7.8 | 7.905 | 7.755 | 7.8 | 7.8 | -0.09 (-1.14%) | 365,138 |
| 15 Aug 2012 | CNY | 7.71 | 8.1 | 7.71 | 7.89 | 7.89 | +0.11 (+1.41%) | 1,198,796 |
| 14 Aug 2012 | CNY | 7.69 | 7.785 | 7.615 | 7.78 | 7.78 | +0.045 (+0.58%) | 394,146 |
| 13 Aug 2012 | CNY | 7.82 | 7.83 | 7.66 | 7.735 | 7.735 | -0.095 (-1.21%) | 397,820 |
| 10 Aug 2012 | CNY | 8.09 | 8.09 | 7.8 | 7.83 | 7.83 | -0.245 (-3.03%) | 1,046,884 |
| 9 Aug 2012 | CNY | 8.185 | 8.185 | 7.975 | 8.075 | 8.075 | 0.0 (0.0%) | 1,054,406 |
| 8 Aug 2012 | CNY | 7.955 | 8.395 | 7.855 | 8.075 | 8.075 | +0.09 (+1.13%) | 1,278,588 |
| 7 Aug 2012 | CNY | 7.905 | 8.035 | 7.785 | 7.985 | 7.985 | +0.085 (+1.08%) | 789,730 |
| 6 Aug 2012 | CNY | 7.68 | 7.9 | 7.645 | 7.9 | 7.9 | +0.23 (+3.00%) | 698,922 |
| 3 Aug 2012 | CNY | 7.7 | 7.7 | 7.53 | 7.67 | 7.67 | +0.1 (+1.32%) | 528,224 |
| 2 Aug 2012 | CNY | 7.605 | 7.73 | 7.375 | 7.57 | 7.57 | -0.12 (-1.56%) | 744,026 |
| 1 Aug 2012 | CNY | 7.425 | 7.7 | 7.375 | 7.69 | 7.69 | +0.23 (+3.08%) | 827,428 |
| 31 Jul 2012 | CNY | 7.63 | 7.63 | 7.4 | 7.46 | 7.46 | -0.19 (-2.48%) | 781,786 |
| 30 Jul 2012 | CNY | 8.13 | 8.19 | 7.4 | 7.65 | 7.65 | -0.485 (-5.96%) | 1,491,032 |
| 27 Jul 2012 | CNY | 8.31 | 8.375 | 8.09 | 8.135 | 8.135 | -0.19 (-2.28%) | 1,558,708 |
| 26 Jul 2012 | CNY | 8.695 | 8.745 | 8.275 | 8.325 | 8.325 | -0.37 (-4.26%) | 1,995,866 |
| 25 Jul 2012 | CNY | 8.62 | 8.85 | 8.525 | 8.695 | 8.695 | 0.0 (0.0%) | 1,713,762 |
| 24 Jul 2012 | CNY | 8.735 | 8.845 | 8.5 | 8.695 | 8.695 | -0.16 (-1.81%) | 2,252,186 |
| 23 Jul 2012 | CNY | 8.89 | 9.15 | 8.665 | 8.855 | 8.855 | +0.005 (+0.06%) | 3,884,244 |
| 20 Jul 2012 | CNY | 8.465 | 8.945 | 8.42 | 8.85 | 8.85 | +0.375 (+4.42%) | 3,359,860 |
| 19 Jul 2012 | CNY | 8.53 | 8.625 | 8.455 | 8.475 | 8.475 | -0.065 (-0.76%) | 1,632,494 |
| 18 Jul 2012 | CNY | 8.325 | 8.575 | 8.15 | 8.54 | 8.54 | +0.265 (+3.20%) | 1,728,026 |
| 17 Jul 2012 | CNY | 8.01 | 8.33 | 8.01 | 8.275 | 8.275 | +0.15 (+1.85%) | 433,006 |
| 16 Jul 2012 | CNY | 8.415 | 8.415 | 8.1 | 8.125 | 8.125 | -0.245 (-2.93%) | 1,079,418 |
| 13 Jul 2012 | CNY | 8.43 | 8.475 | 8.35 | 8.37 | 8.37 | -0.055 (-0.65%) | 1,045,820 |
| 12 Jul 2012 | CNY | 8.135 | 8.45 | 8.095 | 8.425 | 8.425 | +0.23 (+2.81%) | 1,281,954 |
| 11 Jul 2012 | CNY | 8.05 | 8.195 | 8 | 8.195 | 8.195 | +0.115 (+1.42%) | 672,990 |
| 10 Jul 2012 | CNY | 8.085 | 8.215 | 8.03 | 8.08 | 8.08 | -0.06 (-0.74%) | 871,580 |
