| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2012 | CNY | 4.6341 | 4.7886 | 4.6136 | 4.7386 | 4.7386 | +0.052 (+1.11%) | 2,816,554 |
| 31 Jul 2012 | CNY | 4.6636 | 4.7046 | 4.4114 | 4.6864 | 4.6864 | -0.018 (-0.39%) | 3,849,326 |
| 30 Jul 2012 | CNY | 4.9341 | 5.0227 | 4.6841 | 4.7046 | 4.7046 | -0.282 (-5.65%) | 4,491,440 |
| 27 Jul 2012 | CNY | 4.9 | 4.9955 | 4.8341 | 4.9864 | 4.9864 | +0.055 (+1.11%) | 6,842,827 |
| 26 Jul 2012 | CNY | 5.1023 | 5.1818 | 4.7727 | 4.9318 | 4.9318 | -0.295 (-5.65%) | 19,071,584 |
| 25 Jul 2012 | CNY | 5.5455 | 5.5455 | 5.2273 | 5.2273 | 5.2273 | -0.273 (-4.96%) | 7,539,620 |
| 24 Jul 2012 | CNY | 5.3841 | 5.5182 | 5.3841 | 5.5 | 5.5 | +0.054 (+1.00%) | 4,976,681 |
| 23 Jul 2012 | CNY | 5.4773 | 5.5 | 5.3636 | 5.4455 | 5.4455 | -0.091 (-1.64%) | 3,674,968 |
| 20 Jul 2012 | CNY | 5.4773 | 5.5432 | 5.4318 | 5.5364 | 5.5364 | -0.004 (-0.08%) | 4,256,406 |
| 19 Jul 2012 | CNY | 5.5682 | 5.6477 | 5.5068 | 5.5409 | 5.5409 | -0.061 (-1.10%) | 6,704,385 |
| 18 Jul 2012 | CNY | 5.4818 | 5.6545 | 5.4432 | 5.6023 | 5.6023 | +0.08 (+1.44%) | 14,188,900 |
| 17 Jul 2012 | CNY | 5.3977 | 5.5227 | 5.3068 | 5.5227 | 5.5227 | +0.093 (+1.72%) | 9,345,877 |
| 16 Jul 2012 | CNY | 5.5455 | 5.5455 | 5.2955 | 5.4295 | 5.4295 | -0.1 (-1.81%) | 7,583,976 |
| 13 Jul 2012 | CNY | 5.5182 | 5.6136 | 5.4227 | 5.5295 | 5.5295 | -0.036 (-0.65%) | 9,870,062 |
| 12 Jul 2012 | CNY | 5.2591 | 5.6091 | 5.2182 | 5.5659 | 5.5659 | +0.33 (+6.29%) | 17,978,699 |
| 11 Jul 2012 | CNY | 5.125 | 5.2682 | 5.125 | 5.2364 | 5.2364 | +0.07 (+1.36%) | 6,308,024 |
| 10 Jul 2012 | CNY | 5.2023 | 5.2614 | 5.1 | 5.1659 | 5.1659 | -0.082 (-1.56%) | 7,207,525 |
| 9 Jul 2012 | CNY | 5.3455 | 5.5 | 5.2409 | 5.2477 | 5.2477 | -0.182 (-3.35%) | 10,431,995 |
| 6 Jul 2012 | CNY | 5.325 | 5.4432 | 5.1705 | 5.4295 | 5.4295 | +0.104 (+1.96%) | 10,353,178 |
| 5 Jul 2012 | CNY | 5.4341 | 5.5227 | 5.25 | 5.325 | 5.325 | -0.136 (-2.50%) | 9,178,998 |
| 4 Jul 2012 | CNY | 5.4432 | 5.4659 | 5.3636 | 5.4614 | 5.4614 | +0.03 (+0.54%) | 7,113,678 |
| 3 Jul 2012 | CNY | 5.3977 | 5.5114 | 5.3546 | 5.4318 | 5.4318 | -0.023 (-0.42%) | 14,019,170 |
| 2 Jul 2012 | CNY | 5.2727 | 5.5205 | 5.2159 | 5.4546 | 5.4546 | +0.189 (+3.58%) | 19,758,640 |
| 29 Jun 2012 | CNY | 5.0136 | 5.2705 | 4.9727 | 5.2659 | 5.2659 | +0.204 (+4.04%) | 11,475,019 |
| 28 Jun 2012 | CNY | 4.9977 | 5.1818 | 4.9182 | 5.0614 | 5.0614 | +0.089 (+1.78%) | 10,248,268 |
| 27 Jun 2012 | CNY | 5 | 5.1364 | 4.9546 | 4.9727 | 4.9727 | 0.0 (0.0%) | 9,654,840 |
| 26 Jun 2012 | CNY | 5.025 | 5.0796 | 4.8477 | 4.9727 | 4.9727 | -0.123 (-2.41%) | 9,594,842 |
| 25 Jun 2012 | CNY | 5.2068 | 5.2614 | 5.0932 | 5.0955 | 5.0955 | -0.145 (-2.77%) | 9,216,495 |
| 21 Jun 2012 | CNY | 5.125 | 5.2932 | 5.0796 | 5.2409 | 5.2409 | +0.098 (+1.90%) | 16,252,706 |
| 20 Jun 2012 | CNY | 5.1114 | 5.1977 | 5.1 | 5.1432 | 5.1432 | +0.052 (+1.03%) | 8,282,001 |
