| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2012 | CNY | 4.9 | 5.135 | 4.9 | 5.07 | 5.07 | +0.18 (+3.68%) | 2,777,536 |
| 3 Aug 2012 | CNY | 4.705 | 5.06 | 4.625 | 4.89 | 4.89 | +0.22 (+4.71%) | 2,445,780 |
| 2 Aug 2012 | CNY | 4.675 | 4.735 | 4.64 | 4.67 | 4.67 | -0.025 (-0.53%) | 841,664 |
| 1 Aug 2012 | CNY | 4.62 | 4.745 | 4.6 | 4.695 | 4.695 | +0.045 (+0.97%) | 1,096,956 |
| 31 Jul 2012 | CNY | 4.75 | 4.75 | 4.555 | 4.65 | 4.65 | -0.11 (-2.31%) | 958,790 |
| 30 Jul 2012 | CNY | 4.96 | 5.035 | 4.615 | 4.76 | 4.76 | -0.2 (-4.03%) | 1,519,126 |
| 27 Jul 2012 | CNY | 5 | 5.07 | 4.91 | 4.96 | 4.96 | -0.04 (-0.80%) | 1,244,800 |
| 26 Jul 2012 | CNY | 5.13 | 5.19 | 4.995 | 5 | 5 | -0.05 (-0.99%) | 1,688,666 |
| 25 Jul 2012 | CNY | 5.09 | 5.175 | 4.99 | 5.05 | 5.05 | -0.04 (-0.79%) | 1,692,140 |
| 24 Jul 2012 | CNY | 4.975 | 5.13 | 4.94 | 5.09 | 5.09 | +0.09 (+1.80%) | 1,808,064 |
| 23 Jul 2012 | CNY | 5.09 | 5.115 | 4.9 | 5 | 5 | -0.125 (-2.44%) | 2,332,070 |
| 20 Jul 2012 | CNY | 5.2 | 5.305 | 5.105 | 5.125 | 5.125 | -0.1 (-1.91%) | 2,275,602 |
| 19 Jul 2012 | CNY | 5.145 | 5.335 | 5.115 | 5.225 | 5.225 | -0.025 (-0.48%) | 4,019,710 |
| 18 Jul 2012 | CNY | 5.73 | 5.765 | 5.16 | 5.25 | 5.25 | -0.485 (-8.46%) | 8,955,284 |
| 17 Jul 2012 | CNY | 5.65 | 5.92 | 5.65 | 5.735 | 5.735 | -0.035 (-0.61%) | 3,374,672 |
| 16 Jul 2012 | CNY | 5.83 | 5.9 | 5.64 | 5.77 | 5.77 | -0.205 (-3.43%) | 4,486,734 |
| 13 Jul 2012 | CNY | 5.99 | 6.2 | 5.88 | 5.975 | 5.975 | -0.15 (-2.45%) | 6,394,298 |
| 12 Jul 2012 | CNY | 5.8 | 6.24 | 5.56 | 6.125 | 6.125 | +0.115 (+1.91%) | 11,532,284 |
| 11 Jul 2012 | CNY | 5.65 | 6.265 | 5.55 | 6.01 | 6.01 | +0.315 (+5.53%) | 13,838,246 |
| 10 Jul 2012 | CNY | 5.81 | 5.81 | 5.555 | 5.695 | 5.695 | -0.255 (-4.29%) | 4,682,408 |
| 9 Jul 2012 | CNY | 6.16 | 6.39 | 5.93 | 5.95 | 5.95 | -0.265 (-4.26%) | 6,771,188 |
| 6 Jul 2012 | CNY | 5.725 | 6.215 | 5.605 | 6.215 | 6.215 | +0.565 (+10.00%) | 6,149,486 |
| 5 Jul 2012 | CNY | 5.835 | 5.925 | 5.6 | 5.65 | 5.65 | -0.295 (-4.96%) | 4,088,456 |
| 4 Jul 2012 | CNY | 6.165 | 6.29 | 5.945 | 5.945 | 5.945 | -0.345 (-5.48%) | 6,803,060 |
| 3 Jul 2012 | CNY | 5.89 | 6.45 | 5.8 | 6.29 | 6.29 | +0.34 (+5.71%) | 10,120,724 |
| 2 Jul 2012 | CNY | 5.85 | 6.22 | 5.8 | 5.95 | 5.95 | +0.155 (+2.67%) | 7,643,234 |
| 29 Jun 2012 | CNY | 5.515 | 5.795 | 5.415 | 5.795 | 5.795 | +0.165 (+2.93%) | 5,386,554 |
| 28 Jun 2012 | CNY | 5.525 | 5.82 | 5.465 | 5.63 | 5.63 | 0.0 (0.0%) | 5,673,936 |
| 27 Jun 2012 | CNY | 5.56 | 5.94 | 5.51 | 5.63 | 5.63 | +0.065 (+1.17%) | 6,629,656 |
| 26 Jun 2012 | CNY | 5.69 | 5.715 | 5.405 | 5.565 | 5.565 | -0.17 (-2.96%) | 4,802,734 |
