| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2012 | CNY | 3.8304 | 3.962 | 3.7749 | 3.9474 | 3.9474 | +0.041 (+1.05%) | 649,150 |
| 31 Aug 2012 | CNY | 3.9942 | 3.9942 | 3.8918 | 3.9064 | 3.9064 | -0.076 (-1.91%) | 514,812 |
| 30 Aug 2012 | CNY | 4.0497 | 4.0936 | 3.9064 | 3.9825 | 3.9825 | -0.023 (-0.58%) | 2,237,774 |
| 29 Aug 2012 | CNY | 4.0614 | 4.1988 | 3.9795 | 4.0059 | 4.0059 | -0.029 (-0.72%) | 2,772,600 |
| 28 Aug 2012 | CNY | 4.0322 | 4.0877 | 3.9152 | 4.0351 | 4.0351 | +0.003 (+0.07%) | 1,088,182 |
| 27 Aug 2012 | CNY | 4.076 | 4.076 | 3.8597 | 4.0322 | 4.0322 | -0.044 (-1.07%) | 927,322 |
| 24 Aug 2012 | CNY | 4.0351 | 4.0936 | 3.9474 | 4.076 | 4.076 | +0.041 (+1.01%) | 1,430,161 |
| 23 Aug 2012 | CNY | 3.8684 | 4.0585 | 3.8363 | 4.0351 | 4.0351 | +0.132 (+3.37%) | 1,181,606 |
| 22 Aug 2012 | CNY | 3.848 | 3.9035 | 3.7515 | 3.9035 | 3.9035 | -0.006 (-0.15%) | 550,209 |
| 21 Aug 2012 | CNY | 3.8304 | 3.9532 | 3.7953 | 3.9094 | 3.9094 | +0.114 (+3.01%) | 1,420,599 |
| 20 Aug 2012 | CNY | 3.6988 | 3.7953 | 3.6842 | 3.7953 | 3.7953 | +0.029 (+0.78%) | 446,795 |
| 17 Aug 2012 | CNY | 3.6404 | 3.7661 | 3.6404 | 3.7661 | 3.7661 | +0.047 (+1.26%) | 332,424 |
| 16 Aug 2012 | CNY | 3.7427 | 3.7836 | 3.6842 | 3.7193 | 3.7193 | -0.026 (-0.70%) | 214,741 |
| 15 Aug 2012 | CNY | 3.7719 | 3.7719 | 3.6959 | 3.7456 | 3.7456 | -0.029 (-0.78%) | 321,531 |
| 14 Aug 2012 | CNY | 3.6316 | 3.7749 | 3.6199 | 3.7749 | 3.7749 | +0.091 (+2.46%) | 718,531 |
| 13 Aug 2012 | CNY | 3.7807 | 4.0351 | 3.6842 | 3.6842 | 3.6842 | -0.082 (-2.17%) | 1,809,932 |
| 10 Aug 2012 | CNY | 3.7076 | 3.7895 | 3.655 | 3.7661 | 3.7661 | +0.023 (+0.63%) | 1,862,340 |
| 9 Aug 2012 | CNY | 3.6842 | 3.7515 | 3.5175 | 3.7427 | 3.7427 | +0.041 (+1.10%) | 1,568,244 |
| 8 Aug 2012 | CNY | 3.7018 | 3.7807 | 3.6082 | 3.7018 | 3.7018 | -0.012 (-0.32%) | 1,139,715 |
| 7 Aug 2012 | CNY | 3.5234 | 3.7719 | 3.5234 | 3.7135 | 3.7135 | +0.167 (+4.70%) | 2,096,042 |
| 6 Aug 2012 | CNY | 3.3333 | 3.5468 | 3.3333 | 3.5468 | 3.5468 | +0.178 (+5.30%) | 2,134,292 |
| 3 Aug 2012 | CNY | 3.2719 | 3.3772 | 3.269 | 3.3684 | 3.3684 | +0.088 (+2.67%) | 2,745,517 |
| 2 Aug 2012 | CNY | 3.2749 | 3.2866 | 3.2076 | 3.2807 | 3.2807 | -0.038 (-1.15%) | 2,258,390 |
| 1 Aug 2012 | CNY | 3.4269 | 3.4269 | 3.2164 | 3.3187 | 3.3187 | -0.067 (-1.99%) | 4,176,315 |
| 31 Jul 2012 | CNY | 3.5059 | 3.5059 | 3.383 | 3.386 | 3.386 | -0.102 (-2.93%) | 291,274 |
| 30 Jul 2012 | CNY | 3.6725 | 3.6725 | 3.4503 | 3.4883 | 3.4883 | -0.152 (-4.18%) | 524,012 |
| 27 Jul 2012 | CNY | 3.6696 | 3.6696 | 3.5906 | 3.6404 | 3.6404 | -0.003 (-0.08%) | 237,149 |
| 26 Jul 2012 | CNY | 3.6404 | 3.8538 | 3.6111 | 3.6433 | 3.6433 | +0.026 (+0.73%) | 596,790 |
| 25 Jul 2012 | CNY | 3.5936 | 3.6462 | 3.5848 | 3.617 | 3.617 | +0.006 (+0.16%) | 575,517 |
| 24 Jul 2012 | CNY | 3.617 | 3.7018 | 3.538 | 3.6111 | 3.6111 | -0.035 (-0.96%) | 657,173 |
