| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2012 | CNY | 4.2047 | 4.4379 | 4.1838 | 4.3787 | 4.3787 | +0.15 (+3.54%) | 11,926,765 |
| 1 Aug 2012 | CNY | 4.1072 | 4.2708 | 4.0585 | 4.229 | 4.229 | +0.08 (+1.93%) | 6,929,598 |
| 31 Jul 2012 | CNY | 4.0724 | 4.5284 | 3.867 | 4.149 | 4.149 | +0.028 (+0.68%) | 8,647,003 |
| 30 Jul 2012 | CNY | 4.0863 | 4.243 | 4.0689 | 4.1211 | 4.1211 | +0.024 (+0.59%) | 5,840,582 |
| 27 Jul 2012 | CNY | 4.1629 | 4.1977 | 3.9993 | 4.0968 | 4.0968 | -0.028 (-0.67%) | 4,352,201 |
| 26 Jul 2012 | CNY | 4.2151 | 4.3056 | 4.1246 | 4.1246 | 4.1246 | -0.139 (-3.26%) | 5,691,841 |
| 25 Jul 2012 | CNY | 4.236 | 4.3822 | 4.142 | 4.2638 | 4.2638 | +0.007 (+0.16%) | 7,201,591 |
| 24 Jul 2012 | CNY | 4.1525 | 4.3126 | 4.0898 | 4.2569 | 4.2569 | +0.024 (+0.58%) | 4,521,814 |
| 23 Jul 2012 | CNY | 4.149 | 4.424 | 4.149 | 4.2325 | 4.2325 | +0.045 (+1.08%) | 6,343,440 |
| 20 Jul 2012 | CNY | 4.2638 | 4.3091 | 4.1629 | 4.1873 | 4.1873 | -0.094 (-2.19%) | 7,091,434 |
| 19 Jul 2012 | CNY | 4.0515 | 4.4135 | 4.0272 | 4.2812 | 4.2812 | +0.181 (+4.41%) | 11,480,146 |
| 18 Jul 2012 | CNY | 4.0306 | 4.1246 | 3.9541 | 4.1002 | 4.1002 | +0.052 (+1.29%) | 5,745,862 |
| 17 Jul 2012 | CNY | 3.9193 | 4.062 | 3.874 | 4.048 | 4.048 | +0.115 (+2.92%) | 5,752,619 |
| 16 Jul 2012 | CNY | 4.1351 | 4.1629 | 3.8984 | 3.9332 | 3.9332 | -0.191 (-4.64%) | 7,808,388 |
| 13 Jul 2012 | CNY | 4.4762 | 4.4796 | 4.0759 | 4.1246 | 4.1246 | -0.365 (-8.14%) | 13,079,999 |
| 12 Jul 2012 | CNY | 4.3857 | 4.5075 | 4.3509 | 4.4901 | 4.4901 | +0.09 (+2.06%) | 7,535,034 |
| 11 Jul 2012 | CNY | 4.4274 | 4.511 | 4.3578 | 4.3996 | 4.3996 | -0.063 (-1.40%) | 5,983,120 |
| 10 Jul 2012 | CNY | 4.3961 | 4.5388 | 4.3961 | 4.4622 | 4.4622 | -0.004 (-0.08%) | 6,239,305 |
| 9 Jul 2012 | CNY | 4.6676 | 4.7964 | 4.4622 | 4.4657 | 4.4657 | -0.296 (-6.21%) | 10,048,107 |
| 6 Jul 2012 | CNY | 4.9356 | 4.9356 | 4.5527 | 4.7616 | 4.7616 | -0.136 (-2.77%) | 15,623,405 |
| 5 Jul 2012 | CNY | 5.3603 | 5.3811 | 4.8973 | 4.8973 | 4.8973 | -0.543 (-9.98%) | 17,947,021 |
| 4 Jul 2012 | CNY | 5.2906 | 5.5656 | 5.2732 | 5.4403 | 5.4403 | +0.104 (+1.96%) | 21,059,638 |
| 3 Jul 2012 | CNY | 5.2732 | 5.3881 | 5.2419 | 5.3359 | 5.3359 | +0.011 (+0.20%) | 15,362,623 |
| 2 Jul 2012 | CNY | 5.1479 | 5.4125 | 5.134 | 5.3254 | 5.3254 | +0.15 (+2.89%) | 19,364,376 |
| 29 Jun 2012 | CNY | 4.9356 | 5.1862 | 4.8764 | 5.1758 | 5.1758 | +0.157 (+3.12%) | 14,111,710 |
| 28 Jun 2012 | CNY | 5.0505 | 5.2106 | 4.9704 | 5.0191 | 5.0191 | -0.052 (-1.03%) | 15,571,392 |
| 27 Jun 2012 | CNY | 5.04 | 5.1793 | 5.0122 | 5.0714 | 5.0714 | -0.01 (-0.20%) | 14,213,268 |
| 26 Jun 2012 | CNY | 5.0122 | 5.1445 | 4.8416 | 5.0818 | 5.0818 | -0.171 (-3.25%) | 18,028,551 |
| 25 Jun 2012 | CNY | 5.2315 | 5.3742 | 5.1897 | 5.2524 | 5.2524 | -0.045 (-0.85%) | 18,021,105 |
| 21 Jun 2012 | CNY | 5.3185 | 5.3672 | 5.134 | 5.2976 | 5.2976 | -0.167 (-3.06%) | 20,262,723 |
