| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2012 | CNY | 4.1528 | 4.1667 | 4.0486 | 4.0903 | 4.0903 | -0.076 (-1.83%) | 1,578,098 |
| 1 Aug 2012 | CNY | 4.0069 | 4.2361 | 4.0069 | 4.1667 | 4.1667 | +0.097 (+2.39%) | 2,275,778 |
| 31 Jul 2012 | CNY | 4.0486 | 4.1215 | 3.9688 | 4.0694 | 4.0694 | +0.021 (+0.51%) | 1,402,024 |
| 30 Jul 2012 | CNY | 4.1944 | 4.1979 | 4.0174 | 4.0486 | 4.0486 | -0.115 (-2.75%) | 1,456,038 |
| 27 Jul 2012 | CNY | 4.2465 | 4.25 | 4.0972 | 4.1632 | 4.1632 | -0.059 (-1.40%) | 2,199,648 |
| 26 Jul 2012 | CNY | 4.2431 | 4.2778 | 4.1944 | 4.2222 | 4.2222 | +0.014 (+0.33%) | 2,225,972 |
| 25 Jul 2012 | CNY | 4.1771 | 4.2847 | 4.1319 | 4.2083 | 4.2083 | +0.035 (+0.83%) | 2,248,891 |
| 24 Jul 2012 | CNY | 4.125 | 4.2083 | 4.0799 | 4.1736 | 4.1736 | +0.031 (+0.75%) | 1,846,572 |
| 23 Jul 2012 | CNY | 4.1667 | 4.1979 | 4.0451 | 4.1424 | 4.1424 | -0.059 (-1.40%) | 2,088,852 |
| 20 Jul 2012 | CNY | 4.1701 | 4.2813 | 4.1701 | 4.2014 | 4.2014 | +0.017 (+0.42%) | 2,132,380 |
| 19 Jul 2012 | CNY | 4.1701 | 4.2813 | 4.1424 | 4.184 | 4.184 | -0.004 (-0.08%) | 3,068,988 |
| 18 Jul 2012 | CNY | 4.0764 | 4.2083 | 4.0347 | 4.1875 | 4.1875 | +0.076 (+1.86%) | 2,426,927 |
| 17 Jul 2012 | CNY | 4.0278 | 4.1389 | 3.9931 | 4.1111 | 4.1111 | +0.056 (+1.37%) | 2,061,823 |
| 16 Jul 2012 | CNY | 4.2465 | 4.2813 | 4.0278 | 4.0556 | 4.0556 | -0.285 (-6.56%) | 4,434,065 |
| 13 Jul 2012 | CNY | 4.4653 | 4.5069 | 4.3229 | 4.3403 | 4.3403 | -0.222 (-4.87%) | 5,120,075 |
| 12 Jul 2012 | CNY | 4.5208 | 4.5972 | 4.191 | 4.5625 | 4.5625 | +0.017 (+0.38%) | 7,680,585 |
| 11 Jul 2012 | CNY | 4.4653 | 4.5799 | 4.4653 | 4.5451 | 4.5451 | +0.031 (+0.69%) | 3,514,826 |
| 10 Jul 2012 | CNY | 4.9688 | 4.9688 | 4.434 | 4.5139 | 4.5139 | -0.399 (-8.13%) | 6,412,423 |
| 9 Jul 2012 | CNY | 5.0694 | 5.1181 | 4.9097 | 4.9132 | 4.9132 | -0.208 (-4.07%) | 4,368,098 |
| 6 Jul 2012 | CNY | 5 | 5.1528 | 4.9757 | 5.1215 | 5.1215 | +0.146 (+2.93%) | 4,977,354 |
| 5 Jul 2012 | CNY | 5.2222 | 5.2639 | 4.9618 | 4.9757 | 4.9757 | -0.319 (-6.03%) | 6,858,005 |
| 4 Jul 2012 | CNY | 5.2188 | 5.3056 | 5.1424 | 5.2951 | 5.2951 | +0.083 (+1.60%) | 7,829,991 |
| 3 Jul 2012 | CNY | 5.2431 | 5.3333 | 5.1771 | 5.2118 | 5.2118 | -0.097 (-1.83%) | 9,585,017 |
| 2 Jul 2012 | CNY | 5.1181 | 5.3299 | 5.0104 | 5.309 | 5.309 | +0.156 (+3.03%) | 11,241,334 |
| 29 Jun 2012 | CNY | 5.0208 | 5.1701 | 4.8264 | 5.1528 | 5.1528 | -0.038 (-0.74%) | 12,066,828 |
| 28 Jun 2012 | CNY | 5.0382 | 5.4792 | 5.0382 | 5.191 | 5.191 | +0.083 (+1.63%) | 17,456,379 |
| 27 Jun 2012 | CNY | 5.2083 | 5.4444 | 5.059 | 5.1076 | 5.1076 | +0.156 (+3.15%) | 22,285,238 |
| 26 Jun 2012 | CNY | 4.4097 | 4.9514 | 4.4097 | 4.9514 | 4.9514 | +0.451 (+10.03%) | 7,033,743 |
| 25 Jun 2012 | CNY | 4.6701 | 4.7118 | 4.4861 | 4.5 | 4.5 | -0.299 (-6.22%) | 2,567,234 |
| 20 Jun 2012 | CNY | 4.75 | 4.8194 | 4.7361 | 4.7986 | 4.7986 | +0.056 (+1.17%) | 3,376,442 |
