| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2012 | CNY | 4.36 | 4.51 | 4.36 | 4.485 | 4.485 | +0.11 (+2.51%) | 1,443,418 |
| 2 Aug 2012 | CNY | 4.435 | 4.435 | 4.34 | 4.375 | 4.375 | +0.005 (+0.11%) | 602,000 |
| 1 Aug 2012 | CNY | 4.305 | 4.405 | 4.305 | 4.37 | 4.37 | +0.065 (+1.51%) | 672,646 |
| 31 Jul 2012 | CNY | 4.375 | 4.42 | 4.255 | 4.305 | 4.305 | -0.075 (-1.71%) | 850,684 |
| 30 Jul 2012 | CNY | 4.45 | 4.45 | 4.36 | 4.38 | 4.38 | -0.07 (-1.57%) | 738,640 |
| 27 Jul 2012 | CNY | 4.515 | 4.52 | 4.36 | 4.45 | 4.45 | -0.01 (-0.22%) | 1,869,458 |
| 26 Jul 2012 | CNY | 4.485 | 4.55 | 4.45 | 4.46 | 4.46 | +0.01 (+0.22%) | 2,032,706 |
| 25 Jul 2012 | CNY | 4.41 | 4.515 | 4.405 | 4.45 | 4.45 | +0.02 (+0.45%) | 1,549,118 |
| 24 Jul 2012 | CNY | 4.41 | 4.455 | 4.365 | 4.43 | 4.43 | +0.04 (+0.91%) | 880,630 |
| 23 Jul 2012 | CNY | 4.4 | 4.445 | 4.335 | 4.39 | 4.39 | -0.03 (-0.68%) | 1,016,576 |
| 20 Jul 2012 | CNY | 4.46 | 4.49 | 4.42 | 4.42 | 4.42 | -0.055 (-1.23%) | 920,640 |
| 19 Jul 2012 | CNY | 4.4 | 4.515 | 4.4 | 4.475 | 4.475 | +0.045 (+1.02%) | 1,220,336 |
| 18 Jul 2012 | CNY | 4.45 | 4.455 | 4.295 | 4.43 | 4.43 | -0.035 (-0.78%) | 1,796,958 |
| 17 Jul 2012 | CNY | 4.31 | 4.49 | 4.31 | 4.465 | 4.465 | +0.12 (+2.76%) | 1,787,914 |
| 16 Jul 2012 | CNY | 4.6 | 4.62 | 4.31 | 4.345 | 4.345 | -0.255 (-5.54%) | 2,381,766 |
| 13 Jul 2012 | CNY | 4.63 | 4.665 | 4.59 | 4.6 | 4.6 | -0.03 (-0.65%) | 1,607,822 |
| 12 Jul 2012 | CNY | 4.555 | 4.66 | 4.555 | 4.63 | 4.63 | +0.095 (+2.09%) | 2,032,414 |
| 11 Jul 2012 | CNY | 4.5 | 4.56 | 4.5 | 4.535 | 4.535 | +0.035 (+0.78%) | 1,202,064 |
| 10 Jul 2012 | CNY | 4.555 | 4.555 | 4.48 | 4.5 | 4.5 | -0.055 (-1.21%) | 2,426,150 |
| 9 Jul 2012 | CNY | 4.705 | 4.74 | 4.55 | 4.555 | 4.555 | -0.195 (-4.11%) | 2,434,638 |
| 6 Jul 2012 | CNY | 4.775 | 4.775 | 4.54 | 4.75 | 4.75 | -0.01 (-0.21%) | 5,088,394 |
| 5 Jul 2012 | CNY | 4.925 | 5 | 4.71 | 4.76 | 4.76 | -0.125 (-2.56%) | 4,864,482 |
| 4 Jul 2012 | CNY | 4.85 | 4.915 | 4.8 | 4.885 | 4.885 | +0.06 (+1.24%) | 3,093,846 |
| 3 Jul 2012 | CNY | 4.84 | 4.935 | 4.785 | 4.825 | 4.825 | -0.045 (-0.92%) | 4,535,186 |
| 2 Jul 2012 | CNY | 4.8 | 4.915 | 4.785 | 4.87 | 4.87 | +0.095 (+1.99%) | 3,392,190 |
| 29 Jun 2012 | CNY | 4.635 | 4.78 | 4.635 | 4.775 | 4.775 | +0.1 (+2.14%) | 1,717,008 |
| 28 Jun 2012 | CNY | 4.775 | 4.84 | 4.665 | 4.675 | 4.675 | -0.11 (-2.30%) | 2,043,166 |
| 27 Jun 2012 | CNY | 4.765 | 4.885 | 4.7 | 4.785 | 4.785 | +0.07 (+1.48%) | 3,836,890 |
| 26 Jun 2012 | CNY | 4.68 | 4.72 | 4.63 | 4.715 | 4.715 | +0.035 (+0.75%) | 1,820,818 |
| 25 Jun 2012 | CNY | 4.785 | 4.86 | 4.68 | 4.68 | 4.68 | -0.11 (-2.30%) | 2,147,052 |
