| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2012 | CNY | 5.71 | 5.79 | 5.51 | 5.66 | 5.66 | -0.1 (-1.74%) | 2,982,669 |
| 29 Aug 2012 | CNY | 5.65 | 5.98 | 5.64 | 5.76 | 5.76 | +0.07 (+1.23%) | 2,918,745 |
| 28 Aug 2012 | CNY | 5.56 | 5.78 | 5.56 | 5.69 | 5.69 | +0.09 (+1.61%) | 1,942,381 |
| 27 Aug 2012 | CNY | 5.86 | 5.86 | 5.58 | 5.6 | 5.6 | -0.26 (-4.44%) | 2,161,538 |
| 24 Aug 2012 | CNY | 6 | 6.06 | 5.84 | 5.86 | 5.86 | -0.2 (-3.30%) | 3,853,417 |
| 23 Aug 2012 | CNY | 5.83 | 6.07 | 5.83 | 6.06 | 6.06 | +0.21 (+3.59%) | 4,409,099 |
| 22 Aug 2012 | CNY | 5.92 | 5.97 | 5.8 | 5.85 | 5.85 | -0.08 (-1.35%) | 1,829,748 |
| 21 Aug 2012 | CNY | 5.81 | 6 | 5.8 | 5.93 | 5.93 | +0.13 (+2.24%) | 3,150,309 |
| 20 Aug 2012 | CNY | 5.68 | 5.81 | 5.63 | 5.8 | 5.8 | +0.06 (+1.05%) | 1,505,835 |
| 17 Aug 2012 | CNY | 5.67 | 5.87 | 5.67 | 5.74 | 5.74 | +0.08 (+1.41%) | 2,590,865 |
| 16 Aug 2012 | CNY | 5.64 | 5.72 | 5.62 | 5.66 | 5.66 | -0.01 (-0.18%) | 1,055,339 |
| 15 Aug 2012 | CNY | 5.72 | 5.77 | 5.65 | 5.67 | 5.67 | -0.1 (-1.73%) | 1,479,226 |
| 14 Aug 2012 | CNY | 5.69 | 5.79 | 5.59 | 5.77 | 5.77 | +0.03 (+0.52%) | 2,098,931 |
| 13 Aug 2012 | CNY | 5.96 | 5.96 | 5.71 | 5.74 | 5.74 | -0.22 (-3.69%) | 1,879,072 |
| 10 Aug 2012 | CNY | 5.96 | 5.99 | 5.88 | 5.96 | 5.96 | 0.0 (0.0%) | 2,062,606 |
| 9 Aug 2012 | CNY | 5.89 | 5.97 | 5.78 | 5.96 | 5.96 | +0.06 (+1.02%) | 2,925,278 |
| 8 Aug 2012 | CNY | 5.99 | 6.08 | 5.88 | 5.9 | 5.9 | -0.08 (-1.34%) | 3,772,965 |
| 7 Aug 2012 | CNY | 5.74 | 6.08 | 5.7 | 5.98 | 5.98 | +0.24 (+4.18%) | 5,231,702 |
| 6 Aug 2012 | CNY | 5.6 | 5.76 | 5.59 | 5.74 | 5.74 | +0.11 (+1.95%) | 2,656,604 |
| 3 Aug 2012 | CNY | 5.53 | 5.64 | 5.51 | 5.63 | 5.63 | +0.08 (+1.44%) | 1,609,494 |
| 2 Aug 2012 | CNY | 5.57 | 5.58 | 5.43 | 5.55 | 5.55 | 0.0 (0.0%) | 1,214,121 |
| 1 Aug 2012 | CNY | 5.47 | 5.6 | 5.45 | 5.55 | 5.55 | +0.08 (+1.46%) | 1,896,567 |
| 31 Jul 2012 | CNY | 5.64 | 5.64 | 5.45 | 5.47 | 5.47 | -0.11 (-1.97%) | 1,618,908 |
| 30 Jul 2012 | CNY | 5.97 | 5.97 | 5.54 | 5.58 | 5.58 | -0.35 (-5.90%) | 2,692,564 |
| 27 Jul 2012 | CNY | 6.03 | 6.04 | 5.91 | 5.93 | 5.93 | -0.01 (-0.17%) | 1,288,000 |
| 26 Jul 2012 | CNY | 6.01 | 6.05 | 5.92 | 5.94 | 5.94 | -0.04 (-0.67%) | 1,201,480 |
| 25 Jul 2012 | CNY | 5.93 | 6.09 | 5.9 | 5.98 | 5.98 | +0.06 (+1.01%) | 1,787,708 |
| 24 Jul 2012 | CNY | 5.84 | 6.01 | 5.82 | 5.92 | 5.92 | +0.03 (+0.51%) | 1,173,107 |
| 23 Jul 2012 | CNY | 5.9 | 5.92 | 5.78 | 5.89 | 5.89 | -0.07 (-1.17%) | 1,241,161 |
| 20 Jul 2012 | CNY | 5.99 | 6.05 | 5.95 | 5.96 | 5.96 | -0.03 (-0.50%) | 1,372,234 |
