| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2012 | CNY | 4.9733 | 5.1022 | 4.9689 | 5.1022 | 5.1022 | +0.138 (+2.78%) | 1,000,872 |
| 2 Aug 2012 | CNY | 5.0489 | 5.1111 | 4.9378 | 4.9644 | 4.9644 | -0.062 (-1.24%) | 1,377,171 |
| 1 Aug 2012 | CNY | 5.0044 | 5.0844 | 4.9778 | 5.0267 | 5.0267 | +0.049 (+0.98%) | 1,238,904 |
| 31 Jul 2012 | CNY | 5.24 | 5.24 | 4.9333 | 4.9778 | 4.9778 | -0.271 (-5.16%) | 1,869,729 |
| 30 Jul 2012 | CNY | 5.3422 | 5.4578 | 5.2489 | 5.2489 | 5.2489 | -0.093 (-1.75%) | 2,235,870 |
| 27 Jul 2012 | CNY | 5.3289 | 5.3733 | 5.2311 | 5.3422 | 5.3422 | +0.067 (+1.26%) | 1,677,773 |
| 26 Jul 2012 | CNY | 5.3778 | 5.4 | 5.2756 | 5.2756 | 5.2756 | -0.08 (-1.49%) | 2,815,582 |
| 25 Jul 2012 | CNY | 5.1867 | 5.3644 | 5.1867 | 5.3556 | 5.3556 | +0.12 (+2.29%) | 4,068,063 |
| 24 Jul 2012 | CNY | 5.0356 | 5.2356 | 5.0222 | 5.2356 | 5.2356 | +0.147 (+2.88%) | 1,386,956 |
| 23 Jul 2012 | CNY | 5.1467 | 5.1911 | 5.0622 | 5.0889 | 5.0889 | -0.107 (-2.05%) | 1,003,509 |
| 20 Jul 2012 | CNY | 5.1556 | 5.2889 | 5.1378 | 5.1956 | 5.1956 | -0.004 (-0.08%) | 1,580,013 |
| 19 Jul 2012 | CNY | 5.0533 | 5.2311 | 5.0044 | 5.2 | 5.2 | +0.173 (+3.45%) | 2,122,461 |
| 18 Jul 2012 | CNY | 4.96 | 5.0356 | 4.9378 | 5.0267 | 5.0267 | +0.027 (+0.53%) | 709,254 |
| 17 Jul 2012 | CNY | 4.9333 | 5.0133 | 4.9022 | 5 | 5 | +0.067 (+1.35%) | 741,129 |
| 16 Jul 2012 | CNY | 5.2178 | 5.2178 | 4.9333 | 4.9333 | 4.9333 | -0.284 (-5.45%) | 1,516,740 |
| 13 Jul 2012 | CNY | 5.2044 | 5.2533 | 5.1733 | 5.2178 | 5.2178 | -0.022 (-0.42%) | 1,266,484 |
| 12 Jul 2012 | CNY | 5.0756 | 5.3289 | 5.0756 | 5.24 | 5.24 | +0.2 (+3.97%) | 2,529,666 |
| 11 Jul 2012 | CNY | 4.9022 | 5.0533 | 4.8933 | 5.04 | 5.04 | +0.107 (+2.16%) | 602,142 |
| 10 Jul 2012 | CNY | 5.0222 | 5.0844 | 4.9333 | 4.9333 | 4.9333 | -0.089 (-1.77%) | 774,346 |
| 9 Jul 2012 | CNY | 5.2533 | 5.3156 | 5.0222 | 5.0222 | 5.0222 | -0.253 (-4.80%) | 1,349,266 |
| 6 Jul 2012 | CNY | 5.2222 | 5.3111 | 5.0622 | 5.2756 | 5.2756 | +0.08 (+1.54%) | 1,058,550 |
| 5 Jul 2012 | CNY | 5.2578 | 5.2622 | 5.1289 | 5.1956 | 5.1956 | -0.107 (-2.01%) | 1,126,080 |
| 4 Jul 2012 | CNY | 5.4044 | 5.4622 | 5.2889 | 5.3022 | 5.3022 | -0.107 (-1.97%) | 1,611,497 |
| 3 Jul 2012 | CNY | 5.2578 | 5.4444 | 5.2578 | 5.4089 | 5.4089 | +0.116 (+2.18%) | 3,408,313 |
| 2 Jul 2012 | CNY | 5.1378 | 5.32 | 5.1333 | 5.2933 | 5.2933 | +0.116 (+2.23%) | 2,003,062 |
| 29 Jun 2012 | CNY | 5.0622 | 5.2667 | 4.9556 | 5.1778 | 5.1778 | +0.173 (+3.46%) | 1,921,902 |
| 28 Jun 2012 | CNY | 5.0222 | 5.1289 | 5 | 5.0044 | 5.0044 | -0.04 (-0.79%) | 944,401 |
| 27 Jun 2012 | CNY | 5.04 | 5.1378 | 4.9733 | 5.0444 | 5.0444 | +0.044 (+0.89%) | 1,156,520 |
| 26 Jun 2012 | CNY | 4.9778 | 5.0356 | 4.8889 | 5 | 5 | +0.004 (+0.09%) | 1,080,603 |
| 25 Jun 2012 | CNY | 5.16 | 5.2 | 4.9956 | 4.9956 | 4.9956 | -0.155 (-3.02%) | 806,924 |
