| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | CNY | 4.2155 | 4.3101 | 4.1209 | 4.243 | 4.243 | +0.024 (+0.58%) | 2,932,570 |
| 27 Aug 2012 | CNY | 4.2338 | 4.3895 | 4.1361 | 4.2186 | 4.2186 | +0.009 (+0.22%) | 5,423,640 |
| 24 Aug 2012 | CNY | 4.1972 | 4.3193 | 4.1545 | 4.2094 | 4.2094 | -0.003 (-0.07%) | 3,207,099 |
| 23 Aug 2012 | CNY | 4.0263 | 4.2491 | 4.014 | 4.2125 | 4.2125 | +0.186 (+4.62%) | 2,986,480 |
| 22 Aug 2012 | CNY | 4.0263 | 4.069 | 3.9744 | 4.0263 | 4.0263 | 0.0 (0.0%) | 2,520,655 |
| 21 Aug 2012 | CNY | 3.7821 | 4.0995 | 3.7821 | 4.0263 | 4.0263 | +0.226 (+5.94%) | 2,767,928 |
| 20 Aug 2012 | CNY | 3.7607 | 3.8156 | 3.7546 | 3.8004 | 3.8004 | -0.015 (-0.40%) | 942,213 |
| 17 Aug 2012 | CNY | 3.8401 | 3.8614 | 3.7729 | 3.8156 | 3.8156 | -0.04 (-1.03%) | 807,881 |
| 16 Aug 2012 | CNY | 3.8523 | 3.9072 | 3.8339 | 3.8553 | 3.8553 | -0.018 (-0.47%) | 710,892 |
| 15 Aug 2012 | CNY | 3.9103 | 3.9103 | 3.8309 | 3.8736 | 3.8736 | -0.052 (-1.32%) | 842,407 |
| 14 Aug 2012 | CNY | 3.9499 | 3.9652 | 3.837 | 3.9255 | 3.9255 | -0.037 (-0.93%) | 2,092,482 |
| 13 Aug 2012 | CNY | 4.014 | 4.0904 | 3.9347 | 3.9622 | 3.9622 | -0.088 (-2.18%) | 1,328,493 |
| 10 Aug 2012 | CNY | 4.0537 | 4.0781 | 4.0018 | 4.0507 | 4.0507 | -0.003 (-0.07%) | 1,057,980 |
| 9 Aug 2012 | CNY | 3.9713 | 4.0598 | 3.9499 | 4.0537 | 4.0537 | +0.073 (+1.84%) | 1,801,642 |
| 8 Aug 2012 | CNY | 3.9835 | 3.9988 | 3.9316 | 3.9805 | 3.9805 | 0.0 (0.0%) | 1,749,393 |
| 7 Aug 2012 | CNY | 3.9286 | 3.9835 | 3.9042 | 3.9805 | 3.9805 | +0.037 (+0.93%) | 1,794,157 |
| 6 Aug 2012 | CNY | 3.8065 | 3.9591 | 3.7546 | 3.9438 | 3.9438 | +0.11 (+2.87%) | 2,655,086 |
| 3 Aug 2012 | CNY | 3.7241 | 3.8462 | 3.6661 | 3.8339 | 3.8339 | +0.11 (+2.95%) | 1,493,112 |
| 2 Aug 2012 | CNY | 3.7851 | 3.7851 | 3.6996 | 3.7241 | 3.7241 | -0.049 (-1.29%) | 1,055,831 |
| 1 Aug 2012 | CNY | 3.663 | 3.8095 | 3.663 | 3.7729 | 3.7729 | +0.03 (+0.81%) | 908,352 |
| 31 Jul 2012 | CNY | 3.8462 | 3.8706 | 3.7424 | 3.7424 | 3.7424 | -0.131 (-3.39%) | 1,062,177 |
| 30 Jul 2012 | CNY | 3.953 | 3.9652 | 3.8248 | 3.8736 | 3.8736 | -0.064 (-1.63%) | 1,191,399 |
| 27 Jul 2012 | CNY | 3.9622 | 3.9927 | 3.9072 | 3.9377 | 3.9377 | -0.015 (-0.39%) | 958,230 |
| 26 Jul 2012 | CNY | 4.0232 | 4.0232 | 3.9377 | 3.953 | 3.953 | -0.028 (-0.69%) | 756,467 |
| 25 Jul 2012 | CNY | 3.9377 | 4.0018 | 3.9255 | 3.9805 | 3.9805 | -0.006 (-0.15%) | 1,319,484 |
| 24 Jul 2012 | CNY | 3.9835 | 4.0232 | 3.9225 | 3.9866 | 3.9866 | -0.037 (-0.91%) | 1,333,079 |
| 23 Jul 2012 | CNY | 4.011 | 4.0873 | 3.9347 | 4.0232 | 4.0232 | -0.064 (-1.57%) | 1,419,058 |
| 20 Jul 2012 | CNY | 4.0812 | 4.1667 | 4.0324 | 4.0873 | 4.0873 | +0.03 (+0.75%) | 1,437,711 |
| 19 Jul 2012 | CNY | 4.0293 | 4.1484 | 4.0293 | 4.0568 | 4.0568 | +0.012 (+0.30%) | 1,420,417 |
| 18 Jul 2012 | CNY | 4.0171 | 4.0598 | 3.9377 | 4.0446 | 4.0446 | +0.003 (+0.08%) | 930,043 |
