| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2012 | CNY | 4.84 | 4.99 | 4.82 | 4.9 | 4.9 | +0.07 (+1.45%) | 4,899,982 |
| 16 Aug 2012 | CNY | 4.87 | 4.88 | 4.81 | 4.83 | 4.83 | -0.03 (-0.62%) | 1,381,841 |
| 15 Aug 2012 | CNY | 4.91 | 4.92 | 4.84 | 4.86 | 4.86 | -0.05 (-1.02%) | 2,192,352 |
| 14 Aug 2012 | CNY | 4.91 | 4.92 | 4.81 | 4.91 | 4.91 | +0.02 (+0.41%) | 3,750,805 |
| 13 Aug 2012 | CNY | 5.09 | 5.1 | 4.89 | 4.89 | 4.89 | -0.2 (-3.93%) | 4,106,760 |
| 10 Aug 2012 | CNY | 5.1 | 5.18 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 3,887,907 |
| 9 Aug 2012 | CNY | 5.02 | 5.11 | 4.99 | 5.1 | 5.1 | +0.05 (+0.99%) | 3,290,391 |
| 8 Aug 2012 | CNY | 5.08 | 5.12 | 5.02 | 5.05 | 5.05 | -0.04 (-0.79%) | 3,549,379 |
| 7 Aug 2012 | CNY | 5.06 | 5.19 | 5 | 5.09 | 5.09 | +0.05 (+0.99%) | 6,915,589 |
| 6 Aug 2012 | CNY | 4.9 | 5.05 | 4.87 | 5.04 | 5.04 | +0.1 (+2.02%) | 3,743,538 |
| 3 Aug 2012 | CNY | 4.82 | 4.95 | 4.8 | 4.94 | 4.94 | +0.1 (+2.07%) | 2,576,354 |
| 2 Aug 2012 | CNY | 4.81 | 4.87 | 4.74 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,253,938 |
| 1 Aug 2012 | CNY | 4.74 | 4.87 | 4.74 | 4.82 | 4.82 | +0.07 (+1.47%) | 2,218,668 |
| 31 Jul 2012 | CNY | 4.85 | 4.89 | 4.72 | 4.75 | 4.75 | -0.1 (-2.06%) | 2,761,463 |
| 30 Jul 2012 | CNY | 5.13 | 5.14 | 4.79 | 4.85 | 4.85 | -0.29 (-5.64%) | 5,541,355 |
| 27 Jul 2012 | CNY | 5.11 | 5.2 | 5.07 | 5.14 | 5.14 | +0.05 (+0.98%) | 2,178,860 |
| 26 Jul 2012 | CNY | 5.13 | 5.24 | 5.07 | 5.09 | 5.09 | -0.06 (-1.17%) | 2,328,037 |
| 25 Jul 2012 | CNY | 5.18 | 5.25 | 5.13 | 5.15 | 5.15 | -0.04 (-0.77%) | 2,267,271 |
| 24 Jul 2012 | CNY | 5.06 | 5.21 | 5.06 | 5.19 | 5.19 | +0.09 (+1.76%) | 2,776,527 |
| 23 Jul 2012 | CNY | 5.2 | 5.2 | 5.05 | 5.1 | 5.1 | -0.14 (-2.67%) | 2,672,226 |
| 20 Jul 2012 | CNY | 5.24 | 5.36 | 5.21 | 5.24 | 5.24 | +0.01 (+0.19%) | 3,890,216 |
| 19 Jul 2012 | CNY | 5.17 | 5.32 | 5.14 | 5.23 | 5.23 | +0.04 (+0.77%) | 4,615,675 |
| 18 Jul 2012 | CNY | 5.12 | 5.21 | 5.06 | 5.19 | 5.19 | +0.08 (+1.57%) | 3,673,639 |
| 17 Jul 2012 | CNY | 5.05 | 5.16 | 4.99 | 5.11 | 5.11 | -0.04 (-0.78%) | 4,483,539 |
| 16 Jul 2012 | CNY | 5.57 | 5.58 | 5.15 | 5.15 | 5.15 | -0.57 (-9.97%) | 10,713,809 |
| 13 Jul 2012 | CNY | 5.87 | 6 | 5.71 | 5.72 | 5.72 | -0.23 (-3.87%) | 10,009,901 |
| 12 Jul 2012 | CNY | 5.88 | 5.99 | 5.75 | 5.95 | 5.95 | +0.02 (+0.34%) | 8,036,423 |
| 11 Jul 2012 | CNY | 5.9 | 5.96 | 5.79 | 5.93 | 5.93 | -0.1 (-1.66%) | 11,484,847 |
| 10 Jul 2012 | CNY | 5.66 | 6.22 | 5.65 | 6.03 | 6.03 | +0.38 (+6.73%) | 20,512,950 |
| 9 Jul 2012 | CNY | 5.75 | 5.85 | 5.65 | 5.65 | 5.65 | -0.14 (-2.42%) | 4,516,074 |
