| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2012 | CNY | 5.9282 | 6.1539 | 5.8974 | 6.009 | 6.009 | +0.092 (+1.56%) | 9,730,609 |
| 20 Aug 2012 | CNY | 5.641 | 5.9462 | 5.5782 | 5.9167 | 5.9167 | +0.249 (+4.39%) | 5,350,620 |
| 17 Aug 2012 | CNY | 5.6013 | 5.7205 | 5.5782 | 5.668 | 5.668 | +0.053 (+0.94%) | 4,090,756 |
| 16 Aug 2012 | CNY | 5.7718 | 5.8064 | 5.5962 | 5.6154 | 5.6154 | -0.174 (-3.01%) | 7,675,020 |
| 15 Aug 2012 | CNY | 5.868 | 5.8846 | 5.7526 | 5.7897 | 5.7897 | -0.082 (-1.40%) | 6,867,962 |
| 14 Aug 2012 | CNY | 5.6821 | 5.8833 | 5.6321 | 5.8718 | 5.8718 | +0.191 (+3.36%) | 6,737,694 |
| 13 Aug 2012 | CNY | 5.9321 | 5.9321 | 5.6808 | 5.6808 | 5.6808 | -0.203 (-3.44%) | 11,725,591 |
| 10 Aug 2012 | CNY | 5.9744 | 6.0256 | 5.8346 | 5.8833 | 5.8833 | -0.112 (-1.86%) | 5,477,713 |
| 9 Aug 2012 | CNY | 5.7667 | 6.0064 | 5.7244 | 5.9949 | 5.9949 | +0.226 (+3.91%) | 12,471,583 |
| 8 Aug 2012 | CNY | 5.8462 | 5.8462 | 5.7064 | 5.7692 | 5.7692 | -0.077 (-1.32%) | 6,799,088 |
| 7 Aug 2012 | CNY | 5.5128 | 5.8718 | 5.5128 | 5.8462 | 5.8462 | +0.276 (+4.95%) | 19,965,254 |
| 6 Aug 2012 | CNY | 5.4885 | 5.6756 | 5.4872 | 5.5705 | 5.5705 | +0.13 (+2.38%) | 15,997,612 |
| 3 Aug 2012 | CNY | 5.1551 | 5.4564 | 5.1551 | 5.441 | 5.441 | +0.259 (+5.00%) | 13,393,309 |
| 2 Aug 2012 | CNY | 5.2115 | 5.25 | 5.1385 | 5.1821 | 5.1821 | -0.004 (-0.07%) | 3,078,410 |
| 1 Aug 2012 | CNY | 5.1026 | 5.318 | 5.1 | 5.1859 | 5.1859 | +0.054 (+1.05%) | 4,350,200 |
| 31 Jul 2012 | CNY | 4.9949 | 5.1667 | 4.9513 | 5.1321 | 5.1321 | +0.092 (+1.83%) | 8,477,281 |
| 30 Jul 2012 | CNY | 5.3039 | 5.3718 | 5 | 5.0397 | 5.0397 | -0.123 (-2.38%) | 7,271,245 |
| 27 Jul 2012 | CNY | 5.2551 | 5.3026 | 5.1154 | 5.1628 | 5.1628 | -0.091 (-1.73%) | 5,803,480 |
| 26 Jul 2012 | CNY | 5.3308 | 5.441 | 5.2539 | 5.2539 | 5.2539 | -0.087 (-1.63%) | 6,727,351 |
| 25 Jul 2012 | CNY | 5.3769 | 5.3974 | 5.2667 | 5.341 | 5.341 | -0.063 (-1.16%) | 6,139,980 |
| 24 Jul 2012 | CNY | 5.3833 | 5.4449 | 5.3231 | 5.4039 | 5.4039 | +0.006 (+0.12%) | 6,056,918 |
| 23 Jul 2012 | CNY | 5.2051 | 5.4346 | 5.1474 | 5.3974 | 5.3974 | +0.201 (+3.87%) | 11,115,031 |
| 20 Jul 2012 | CNY | 5.2949 | 5.2949 | 5.1705 | 5.1962 | 5.1962 | -0.036 (-0.69%) | 6,972,256 |
| 19 Jul 2012 | CNY | 5.1141 | 5.3372 | 5.0718 | 5.2321 | 5.2321 | +0.101 (+1.97%) | 18,558,727 |
| 18 Jul 2012 | CNY | 4.9936 | 5.1385 | 4.918 | 5.1308 | 5.1308 | +0.15 (+3.01%) | 7,167,037 |
| 17 Jul 2012 | CNY | 4.9205 | 4.9872 | 4.8936 | 4.9808 | 4.9808 | +0.023 (+0.47%) | 2,589,966 |
| 16 Jul 2012 | CNY | 5.0833 | 5.1256 | 4.9205 | 4.9577 | 4.9577 | -0.154 (-3.01%) | 8,485,113 |
| 13 Jul 2012 | CNY | 5.0962 | 5.2128 | 5.0795 | 5.1115 | 5.1115 | -0.071 (-1.36%) | 6,250,896 |
| 12 Jul 2012 | CNY | 5.0039 | 5.1859 | 4.8808 | 5.1821 | 5.1821 | +0.179 (+3.59%) | 12,834,517 |
| 11 Jul 2012 | CNY | 4.8795 | 5.0192 | 4.8513 | 5.0026 | 5.0026 | +0.167 (+3.45%) | 7,254,569 |
