| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2012 | CNY | 7.8846 | 7.9423 | 7.5846 | 7.7692 | 7.7692 | -0.192 (-2.42%) | 1,355,606 |
| 24 Aug 2012 | CNY | 8.0346 | 8.0462 | 7.6923 | 7.9615 | 7.9615 | -0.135 (-1.66%) | 1,738,258 |
| 23 Aug 2012 | CNY | 8.0769 | 8.2346 | 7.9577 | 8.0962 | 8.0962 | -0.231 (-2.77%) | 2,566,743 |
| 22 Aug 2012 | CNY | 8.3769 | 8.3769 | 8.1346 | 8.3269 | 8.3269 | 0.0 (0.0%) | 1,957,750 |
| 21 Aug 2012 | CNY | 8.0731 | 8.4577 | 7.9308 | 8.3269 | 8.3269 | +0.25 (+3.10%) | 3,794,707 |
| 20 Aug 2012 | CNY | 8.0692 | 8.0769 | 7.7692 | 8.0769 | 8.0769 | -0.012 (-0.14%) | 2,277,792 |
| 17 Aug 2012 | CNY | 7.9539 | 8.1077 | 7.8654 | 8.0885 | 8.0885 | +0.185 (+2.34%) | 2,444,696 |
| 16 Aug 2012 | CNY | 7.8923 | 7.9615 | 7.8 | 7.9039 | 7.9039 | -0.081 (-1.01%) | 1,614,620 |
| 15 Aug 2012 | CNY | 7.8692 | 8.0692 | 7.8423 | 7.9846 | 7.9846 | -0.135 (-1.66%) | 1,136,402 |
| 14 Aug 2012 | CNY | 8.0769 | 8.2231 | 7.5423 | 8.1192 | 8.1192 | -0.246 (-2.94%) | 4,241,504 |
| 10 Aug 2012 | CNY | 7.8077 | 8.4615 | 7.8077 | 8.3654 | 8.3654 | +0.527 (+6.72%) | 7,168,967 |
| 9 Aug 2012 | CNY | 7.5 | 8.0385 | 7.4423 | 7.8385 | 7.8385 | +0.308 (+4.09%) | 3,976,349 |
| 8 Aug 2012 | CNY | 7.3846 | 7.6308 | 7.3769 | 7.5308 | 7.5308 | +0.031 (+0.41%) | 3,016,884 |
| 7 Aug 2012 | CNY | 7.0846 | 7.6346 | 6.9231 | 7.5 | 7.5 | +0.146 (+1.99%) | 5,000,842 |
| 6 Aug 2012 | CNY | 6.9769 | 7.4231 | 6.9769 | 7.3539 | 7.3539 | +0.339 (+4.83%) | 3,806,483 |
| 3 Aug 2012 | CNY | 6.7308 | 7.0577 | 6.6615 | 7.0154 | 7.0154 | +0.285 (+4.23%) | 3,491,170 |
| 2 Aug 2012 | CNY | 6.8462 | 6.8462 | 6.4385 | 6.7308 | 6.7308 | -0.069 (-1.02%) | 1,700,051 |
| 1 Aug 2012 | CNY | 6.8269 | 6.95 | 6.6923 | 6.8 | 6.8 | -0.027 (-0.39%) | 1,181,775 |
| 31 Jul 2012 | CNY | 6.9423 | 6.9846 | 6.5308 | 6.8269 | 6.8269 | -0.135 (-1.93%) | 1,402,401 |
| 30 Jul 2012 | CNY | 6.9154 | 7.0731 | 6.8577 | 6.9615 | 6.9615 | -0.023 (-0.33%) | 1,384,359 |
| 27 Jul 2012 | CNY | 6.9731 | 7.0346 | 6.8577 | 6.9846 | 6.9846 | -0.004 (-0.06%) | 1,669,839 |
| 26 Jul 2012 | CNY | 6.9615 | 7.0615 | 6.8846 | 6.9885 | 6.9885 | -0.038 (-0.55%) | 1,292,597 |
| 25 Jul 2012 | CNY | 6.8923 | 7.0846 | 6.8039 | 7.0269 | 7.0269 | -0.008 (-0.11%) | 2,236,491 |
| 24 Jul 2012 | CNY | 6.8192 | 7.0923 | 6.6731 | 7.0346 | 7.0346 | -0.004 (-0.06%) | 2,717,933 |
| 23 Jul 2012 | CNY | 6.5039 | 7.0385 | 6.4692 | 7.0385 | 7.0385 | +0.431 (+6.52%) | 1,529,377 |
| 20 Jul 2012 | CNY | 6.4654 | 6.7231 | 6.4654 | 6.6077 | 6.6077 | +0.085 (+1.30%) | 3,518,489 |
| 19 Jul 2012 | CNY | 6.2692 | 6.5692 | 6.2577 | 6.5231 | 6.5231 | +0.265 (+4.24%) | 3,715,738 |
| 18 Jul 2012 | CNY | 6.1885 | 6.2923 | 6.0808 | 6.2577 | 6.2577 | +0.131 (+2.13%) | 1,925,401 |
| 17 Jul 2012 | CNY | 6.3385 | 6.3385 | 5.9769 | 6.1269 | 6.1269 | -0.296 (-4.61%) | 3,471,345 |
| 16 Jul 2012 | CNY | 7.0769 | 7.1115 | 6.4231 | 6.4231 | 6.4231 | -0.715 (-10.02%) | 4,171,232 |
