| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2012 | CNY | 8.8202 | 9.0702 | 8.797 | 8.8294 | 8.8294 | -0.018 (-0.21%) | 2,409,652 |
| 1 Aug 2012 | CNY | 8.7044 | 9.0239 | 8.6581 | 8.8479 | 8.8479 | +0.153 (+1.76%) | 2,954,584 |
| 31 Jul 2012 | CNY | 8.4775 | 8.797 | 8.3479 | 8.6952 | 8.6952 | +0.181 (+2.12%) | 2,756,377 |
| 30 Jul 2012 | CNY | 8.7137 | 8.8016 | 8.5146 | 8.5146 | 8.5146 | -0.213 (-2.44%) | 1,817,508 |
| 27 Jul 2012 | CNY | 8.797 | 8.8757 | 8.6674 | 8.7276 | 8.7276 | -0.074 (-0.84%) | 2,220,698 |
| 26 Jul 2012 | CNY | 8.797 | 8.9498 | 8.7553 | 8.8016 | 8.8016 | -0.023 (-0.26%) | 1,675,887 |
| 25 Jul 2012 | CNY | 8.797 | 8.922 | 8.7553 | 8.8248 | 8.8248 | 0.0 (0.0%) | 1,542,144 |
| 24 Jul 2012 | CNY | 8.9267 | 9.0193 | 8.797 | 8.8248 | 8.8248 | -0.111 (-1.24%) | 2,204,536 |
| 23 Jul 2012 | CNY | 8.885 | 9.0239 | 8.6859 | 8.9359 | 8.9359 | -0.005 (-0.05%) | 2,937,880 |
| 20 Jul 2012 | CNY | 8.9591 | 9.098 | 8.8433 | 8.9405 | 8.9405 | -0.005 (-0.05%) | 1,958,031 |
| 19 Jul 2012 | CNY | 9.2508 | 9.2508 | 8.8526 | 8.9452 | 8.9452 | -0.315 (-3.40%) | 6,186,337 |
| 18 Jul 2012 | CNY | 9.1489 | 9.3156 | 8.8202 | 9.26 | 9.26 | +0.093 (+1.01%) | 5,521,347 |
| 17 Jul 2012 | CNY | 8.797 | 9.1674 | 8.6535 | 9.1674 | 9.1674 | +0.37 (+4.21%) | 5,278,848 |
| 16 Jul 2012 | CNY | 9.0285 | 9.0517 | 8.7739 | 8.797 | 8.797 | -0.185 (-2.06%) | 3,704,252 |
| 13 Jul 2012 | CNY | 8.9637 | 9.1443 | 8.8896 | 8.9822 | 8.9822 | -0.07 (-0.77%) | 4,569,813 |
| 12 Jul 2012 | CNY | 8.5655 | 9.1026 | 8.4637 | 9.0517 | 9.0517 | +0.435 (+5.05%) | 7,589,700 |
| 11 Jul 2012 | CNY | 8.5655 | 8.6303 | 8.2646 | 8.6164 | 8.6164 | 0.0 (0.0%) | 5,728,733 |
| 10 Jul 2012 | CNY | 8.6581 | 8.6581 | 8.4775 | 8.6164 | 8.6164 | -0.088 (-1.01%) | 2,828,394 |
| 9 Jul 2012 | CNY | 8.4729 | 8.8341 | 8.4729 | 8.7044 | 8.7044 | +0.194 (+2.28%) | 8,624,843 |
| 6 Jul 2012 | CNY | 8.2414 | 8.5887 | 8.0145 | 8.51 | 8.51 | +0.324 (+3.96%) | 3,408,136 |
| 5 Jul 2012 | CNY | 8.3711 | 8.3711 | 8.1118 | 8.1859 | 8.1859 | -0.208 (-2.48%) | 2,487,777 |
| 4 Jul 2012 | CNY | 8.3803 | 8.4498 | 8.297 | 8.3942 | 8.3942 | -0.042 (-0.49%) | 2,190,925 |
| 3 Jul 2012 | CNY | 8.3062 | 8.7044 | 8.3062 | 8.4359 | 8.4359 | +0.13 (+1.56%) | 8,333,733 |
| 2 Jul 2012 | CNY | 8.0979 | 8.3803 | 8.0331 | 8.3062 | 8.3062 | +0.194 (+2.40%) | 5,968,348 |
| 29 Jun 2012 | CNY | 8.0331 | 8.209 | 7.6858 | 8.1118 | 8.1118 | +0.028 (+0.34%) | 15,796,433 |
| 28 Jun 2012 | CNY | 7.8942 | 8.1997 | 7.8062 | 8.084 | 8.084 | -0.106 (-1.30%) | 8,746,896 |
| 27 Jun 2012 | CNY | 7.9173 | 8.2738 | 7.9081 | 8.1905 | 8.1905 | +0.259 (+3.27%) | 6,467,650 |
| 26 Jun 2012 | CNY | 8.0979 | 8.0979 | 7.8525 | 7.9312 | 7.9312 | -0.222 (-2.73%) | 5,562,379 |
| 25 Jun 2012 | CNY | 8.4961 | 8.5053 | 8.0608 | 8.1534 | 8.1534 | -0.32 (-3.77%) | 8,122,176 |
| 21 Jun 2012 | CNY | 8.4498 | 8.4775 | 8.2923 | 8.4729 | 8.4729 | +0.018 (+0.22%) | 4,631,845 |
