| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2012 | CNY | 3.84 | 3.9475 | 3.7925 | 3.87 | 3.87 | +0.033 (+0.85%) | 3,489,332 |
| 7 Aug 2012 | CNY | 3.8175 | 3.84 | 3.805 | 3.8375 | 3.8375 | +0.005 (+0.13%) | 2,610,900 |
| 6 Aug 2012 | CNY | 3.7325 | 3.845 | 3.7225 | 3.8325 | 3.8325 | +0.048 (+1.25%) | 3,375,176 |
| 3 Aug 2012 | CNY | 3.6925 | 3.795 | 3.665 | 3.785 | 3.785 | +0.125 (+3.42%) | 3,623,288 |
| 2 Aug 2012 | CNY | 3.6975 | 3.725 | 3.65 | 3.66 | 3.66 | -0.003 (-0.07%) | 2,130,900 |
| 1 Aug 2012 | CNY | 3.6375 | 3.75 | 3.6275 | 3.6625 | 3.6625 | +0.025 (+0.69%) | 2,068,968 |
| 31 Jul 2012 | CNY | 3.7575 | 3.8 | 3.5775 | 3.6375 | 3.6375 | -0.122 (-3.26%) | 2,711,528 |
| 30 Jul 2012 | CNY | 3.79 | 3.835 | 3.7175 | 3.76 | 3.76 | -0.03 (-0.79%) | 1,744,748 |
| 27 Jul 2012 | CNY | 3.795 | 3.82 | 3.775 | 3.79 | 3.79 | +0.015 (+0.40%) | 1,499,528 |
| 26 Jul 2012 | CNY | 3.775 | 3.8475 | 3.7525 | 3.775 | 3.775 | -0.003 (-0.07%) | 1,574,480 |
| 25 Jul 2012 | CNY | 3.7925 | 3.845 | 3.775 | 3.7775 | 3.7775 | -0.013 (-0.33%) | 2,171,460 |
| 24 Jul 2012 | CNY | 3.7425 | 3.805 | 3.725 | 3.79 | 3.79 | +0.05 (+1.34%) | 1,797,208 |
| 23 Jul 2012 | CNY | 3.7875 | 3.795 | 3.71 | 3.74 | 3.74 | -0.07 (-1.84%) | 1,575,144 |
| 20 Jul 2012 | CNY | 3.8275 | 3.8625 | 3.785 | 3.81 | 3.81 | 0.0 (0.0%) | 2,257,644 |
| 19 Jul 2012 | CNY | 3.77 | 3.865 | 3.735 | 3.81 | 3.81 | +0.04 (+1.06%) | 3,407,544 |
| 18 Jul 2012 | CNY | 3.77 | 3.795 | 3.675 | 3.77 | 3.77 | +0.003 (+0.07%) | 2,575,240 |
| 17 Jul 2012 | CNY | 3.735 | 3.7875 | 3.6775 | 3.7675 | 3.7675 | +0.03 (+0.80%) | 2,368,068 |
| 16 Jul 2012 | CNY | 3.965 | 3.965 | 3.7375 | 3.7375 | 3.7375 | -0.225 (-5.68%) | 5,347,532 |
| 13 Jul 2012 | CNY | 3.97 | 4.0425 | 3.925 | 3.9625 | 3.9625 | -0.125 (-3.06%) | 8,113,480 |
| 12 Jul 2012 | CNY | 4.025 | 4.1225 | 3.95 | 4.0875 | 4.0875 | -0.005 (-0.12%) | 4,950,764 |
| 11 Jul 2012 | CNY | 4.005 | 4.1725 | 4.005 | 4.0925 | 4.0925 | +0.09 (+2.25%) | 8,221,604 |
| 10 Jul 2012 | CNY | 4.155 | 4.16 | 4.0025 | 4.0025 | 4.0025 | -0.152 (-3.67%) | 4,659,064 |
| 9 Jul 2012 | CNY | 4.265 | 4.265 | 4.15 | 4.155 | 4.155 | -0.117 (-2.75%) | 3,432,964 |
| 6 Jul 2012 | CNY | 4.24 | 4.3 | 4.14 | 4.2725 | 4.2725 | +0.07 (+1.67%) | 3,702,148 |
| 5 Jul 2012 | CNY | 4.325 | 4.3375 | 4.1975 | 4.2025 | 4.2025 | -0.135 (-3.11%) | 3,936,740 |
| 4 Jul 2012 | CNY | 4.3725 | 4.375 | 4.305 | 4.3375 | 4.3375 | +0.003 (+0.06%) | 4,964,836 |
| 3 Jul 2012 | CNY | 4.2625 | 4.435 | 4.2625 | 4.335 | 4.335 | +0.048 (+1.11%) | 6,130,520 |
| 2 Jul 2012 | CNY | 4.2675 | 4.3225 | 4.245 | 4.2875 | 4.2875 | +0.043 (+1.00%) | 4,137,392 |
| 29 Jun 2012 | CNY | 4.1925 | 4.2625 | 4.13 | 4.245 | 4.245 | +0.045 (+1.07%) | 3,423,004 |
| 28 Jun 2012 | CNY | 4.2 | 4.275 | 4.1425 | 4.2 | 4.2 | 0.0 (0.0%) | 4,121,432 |
