| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | CNY | 7.8 | 8.09 | 7.76 | 7.92 | 7.92 | +0.02 (+0.25%) | 6,950,719 |
| 10 Aug 2012 | CNY | 8.36 | 8.46 | 7.88 | 7.9 | 7.9 | -0.45 (-5.39%) | 7,344,642 |
| 9 Aug 2012 | CNY | 8.48 | 8.52 | 8.34 | 8.35 | 8.35 | -0.15 (-1.76%) | 4,710,043 |
| 8 Aug 2012 | CNY | 8.6 | 8.69 | 8.38 | 8.5 | 8.5 | -0.12 (-1.39%) | 4,913,813 |
| 7 Aug 2012 | CNY | 8.42 | 8.71 | 8.29 | 8.62 | 8.62 | +0.22 (+2.62%) | 10,707,045 |
| 6 Aug 2012 | CNY | 8.37 | 8.45 | 8.31 | 8.4 | 8.4 | +0.03 (+0.36%) | 2,441,729 |
| 3 Aug 2012 | CNY | 8.47 | 8.55 | 8.33 | 8.37 | 8.37 | -0.01 (-0.12%) | 2,250,800 |
| 2 Aug 2012 | CNY | 8.48 | 8.54 | 8.34 | 8.38 | 8.38 | -0.07 (-0.83%) | 2,097,598 |
| 1 Aug 2012 | CNY | 8.2 | 8.5 | 8.2 | 8.45 | 8.45 | +0.29 (+3.55%) | 6,360,941 |
| 31 Jul 2012 | CNY | 8.24 | 8.3 | 8.06 | 8.16 | 8.16 | -0.04 (-0.49%) | 955,210 |
| 30 Jul 2012 | CNY | 8.3 | 8.45 | 8.1 | 8.2 | 8.2 | -0.06 (-0.73%) | 1,432,140 |
| 27 Jul 2012 | CNY | 8.26 | 8.35 | 8.2 | 8.26 | 8.26 | -0.01 (-0.12%) | 1,346,555 |
| 26 Jul 2012 | CNY | 8.21 | 8.45 | 8.1 | 8.27 | 8.27 | -0.11 (-1.31%) | 3,083,154 |
| 25 Jul 2012 | CNY | 8.46 | 8.51 | 8.25 | 8.38 | 8.38 | -0.16 (-1.87%) | 4,436,879 |
| 24 Jul 2012 | CNY | 8.5 | 8.58 | 8.35 | 8.54 | 8.54 | +0.01 (+0.12%) | 4,929,439 |
| 23 Jul 2012 | CNY | 8.61 | 8.68 | 8.45 | 8.53 | 8.53 | -0.06 (-0.70%) | 5,419,199 |
| 20 Jul 2012 | CNY | 8.46 | 8.65 | 8.3 | 8.59 | 8.59 | +0.16 (+1.90%) | 7,267,851 |
| 19 Jul 2012 | CNY | 8.22 | 8.6 | 8.22 | 8.43 | 8.43 | +0.15 (+1.81%) | 8,428,244 |
| 18 Jul 2012 | CNY | 8.36 | 8.39 | 8.16 | 8.28 | 8.28 | -0.08 (-0.96%) | 2,558,480 |
| 17 Jul 2012 | CNY | 8.05 | 8.5 | 8.05 | 8.36 | 8.36 | +0.11 (+1.33%) | 10,195,232 |
| 16 Jul 2012 | CNY | 8.15 | 8.29 | 8.04 | 8.25 | 8.25 | -0.11 (-1.32%) | 3,783,605 |
| 13 Jul 2012 | CNY | 8.24 | 8.5 | 8.15 | 8.36 | 8.36 | +0.08 (+0.97%) | 12,575,023 |
| 12 Jul 2012 | CNY | 8.06 | 8.35 | 8 | 8.28 | 8.28 | +0.26 (+3.24%) | 11,073,536 |
| 11 Jul 2012 | CNY | 7.95 | 8.13 | 7.94 | 8.02 | 8.02 | -0.08 (-0.99%) | 3,428,066 |
| 10 Jul 2012 | CNY | 8.36 | 8.4 | 7.92 | 8.1 | 8.1 | 0.0 (0.0%) | 11,668,279 |
| 9 Jul 2012 | CNY | 7.79 | 8.25 | 7.79 | 8.1 | 8.1 | +0.26 (+3.32%) | 12,631,072 |
| 6 Jul 2012 | CNY | 7.66 | 7.88 | 7.62 | 7.84 | 7.84 | +0.21 (+2.75%) | 2,240,961 |
| 5 Jul 2012 | CNY | 7.78 | 7.78 | 7.6 | 7.63 | 7.63 | -0.12 (-1.55%) | 1,637,840 |
| 4 Jul 2012 | CNY | 7.66 | 7.77 | 7.56 | 7.75 | 7.75 | +0.15 (+1.97%) | 2,139,888 |
| 3 Jul 2012 | CNY | 7.7 | 7.76 | 7.47 | 7.6 | 7.6 | -0.1 (-1.30%) | 2,668,722 |
