| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2012 | CNY | 5.1993 | 5.4465 | 5.1671 | 5.3661 | 5.3661 | +0.159 (+3.05%) | 4,107,518 |
| 17 Aug 2012 | CNY | 5.0445 | 5.2234 | 5.0285 | 5.2073 | 5.2073 | +0.209 (+4.18%) | 4,866,134 |
| 16 Aug 2012 | CNY | 4.9843 | 5.1229 | 4.924 | 4.9983 | 4.9983 | -0.058 (-1.15%) | 1,337,267 |
| 15 Aug 2012 | CNY | 5.0767 | 5.1048 | 4.9642 | 5.0566 | 5.0566 | -0.03 (-0.59%) | 2,212,806 |
| 14 Aug 2012 | CNY | 5.1129 | 5.1651 | 4.9662 | 5.0868 | 5.0868 | -0.012 (-0.24%) | 2,676,350 |
| 13 Aug 2012 | CNY | 5.2415 | 5.2415 | 5.0104 | 5.0988 | 5.0988 | -0.159 (-3.02%) | 4,863,452 |
| 10 Aug 2012 | CNY | 5.1269 | 5.2757 | 5.1269 | 5.2576 | 5.2576 | +0.101 (+1.95%) | 3,170,519 |
| 9 Aug 2012 | CNY | 5.0948 | 5.1953 | 5.0285 | 5.1571 | 5.1571 | +0.099 (+1.95%) | 3,856,570 |
| 8 Aug 2012 | CNY | 5.1651 | 5.2254 | 4.9943 | 5.0586 | 5.0586 | -0.145 (-2.78%) | 3,566,045 |
| 7 Aug 2012 | CNY | 5.2053 | 5.2837 | 5.0244 | 5.2033 | 5.2033 | -0.022 (-0.42%) | 5,046,059 |
| 6 Aug 2012 | CNY | 4.9541 | 5.2455 | 4.8978 | 5.2254 | 5.2254 | +0.259 (+5.22%) | 5,886,301 |
| 3 Aug 2012 | CNY | 4.8014 | 5.0023 | 4.735 | 4.9662 | 4.9662 | +0.205 (+4.31%) | 3,789,667 |
| 2 Aug 2012 | CNY | 4.7592 | 4.7933 | 4.6828 | 4.7612 | 4.7612 | +0.046 (+0.98%) | 2,741,457 |
| 1 Aug 2012 | CNY | 4.5321 | 4.7973 | 4.5321 | 4.7149 | 4.7149 | +0.197 (+4.36%) | 3,266,733 |
| 31 Jul 2012 | CNY | 4.6205 | 4.6225 | 4.4919 | 4.518 | 4.518 | -0.048 (-1.06%) | 1,672,080 |
| 30 Jul 2012 | CNY | 4.6245 | 4.6325 | 4.4738 | 4.5662 | 4.5662 | -0.074 (-1.60%) | 2,524,930 |
| 27 Jul 2012 | CNY | 4.6466 | 4.6808 | 4.526 | 4.6406 | 4.6406 | +0.044 (+0.96%) | 2,608,447 |
| 26 Jul 2012 | CNY | 4.5662 | 4.733 | 4.5662 | 4.5964 | 4.5964 | -0.022 (-0.48%) | 2,124,095 |
| 25 Jul 2012 | CNY | 4.8536 | 4.8536 | 4.6185 | 4.6185 | 4.6185 | -0.135 (-2.83%) | 3,141,580 |
| 24 Jul 2012 | CNY | 4.6667 | 4.8235 | 4.5944 | 4.7531 | 4.7531 | +0.086 (+1.85%) | 3,901,664 |
| 23 Jul 2012 | CNY | 4.5823 | 4.7009 | 4.522 | 4.6667 | 4.6667 | +0.068 (+1.49%) | 3,556,064 |
| 20 Jul 2012 | CNY | 4.6124 | 4.6627 | 4.5421 | 4.5984 | 4.5984 | -0.024 (-0.52%) | 3,502,222 |
| 19 Jul 2012 | CNY | 4.6627 | 4.7612 | 4.6124 | 4.6225 | 4.6225 | -0.008 (-0.17%) | 4,271,665 |
| 18 Jul 2012 | CNY | 4.524 | 4.6426 | 4.4818 | 4.6305 | 4.6305 | +0.086 (+1.90%) | 5,029,147 |
| 17 Jul 2012 | CNY | 4.3813 | 4.5441 | 4.321 | 4.5441 | 4.5441 | +0.143 (+3.24%) | 3,212,882 |
| 16 Jul 2012 | CNY | 4.5441 | 4.5441 | 4.3612 | 4.4014 | 4.4014 | -0.056 (-1.26%) | 4,644,279 |
| 13 Jul 2012 | CNY | 4.4617 | 4.5421 | 4.4215 | 4.4577 | 4.4577 | -0.064 (-1.42%) | 2,661,836 |
| 12 Jul 2012 | CNY | 4.4698 | 4.5964 | 4.4014 | 4.522 | 4.522 | +0.088 (+1.99%) | 6,293,665 |
| 11 Jul 2012 | CNY | 4.2266 | 4.4758 | 4.1884 | 4.4336 | 4.4336 | +0.342 (+8.35%) | 6,090,568 |
| 10 Jul 2012 | CNY | 4.0598 | 4.1763 | 4.0517 | 4.0919 | 4.0919 | -0.038 (-0.92%) | 1,447,189 |
