| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2012 | CNY | 4.5333 | 4.5333 | 4.45 | 4.49 | 4.49 | -0.01 (-0.22%) | 981,075 |
| 6 Aug 2012 | CNY | 4.3333 | 4.5267 | 4.31 | 4.5 | 4.5 | +0.167 (+3.85%) | 1,842,288 |
| 3 Aug 2012 | CNY | 4.2267 | 4.3333 | 4.1833 | 4.3333 | 4.3333 | +0.123 (+2.93%) | 996,453 |
| 2 Aug 2012 | CNY | 4.2667 | 4.2767 | 4.1667 | 4.21 | 4.21 | -0.06 (-1.41%) | 1,030,278 |
| 1 Aug 2012 | CNY | 4.2 | 4.3233 | 4.1667 | 4.27 | 4.27 | +0.06 (+1.43%) | 1,179,627 |
| 31 Jul 2012 | CNY | 4.34 | 4.3433 | 4.1767 | 4.21 | 4.21 | -0.163 (-3.73%) | 846,060 |
| 30 Jul 2012 | CNY | 4.5167 | 4.5233 | 4.3667 | 4.3733 | 4.3733 | -0.123 (-2.74%) | 984,168 |
| 27 Jul 2012 | CNY | 4.5967 | 4.5967 | 4.4 | 4.4967 | 4.4967 | -0.04 (-0.88%) | 968,700 |
| 26 Jul 2012 | CNY | 4.5367 | 4.6233 | 4.52 | 4.5367 | 4.5367 | -0.02 (-0.44%) | 758,919 |
| 25 Jul 2012 | CNY | 4.5033 | 4.65 | 4.5033 | 4.5567 | 4.5567 | +0.023 (+0.52%) | 956,928 |
| 24 Jul 2012 | CNY | 4.4433 | 4.5867 | 4.4033 | 4.5333 | 4.5333 | +0.057 (+1.26%) | 558,015 |
| 23 Jul 2012 | CNY | 4.5667 | 4.5667 | 4.44 | 4.4767 | 4.4767 | -0.117 (-2.54%) | 782,697 |
| 20 Jul 2012 | CNY | 4.58 | 4.6433 | 4.5767 | 4.5933 | 4.5933 | -0.017 (-0.36%) | 834,681 |
| 19 Jul 2012 | CNY | 4.4833 | 4.65 | 4.4367 | 4.61 | 4.61 | +0.127 (+2.83%) | 1,291,593 |
| 18 Jul 2012 | CNY | 4.4533 | 4.4967 | 4.4067 | 4.4833 | 4.4833 | -0.01 (-0.22%) | 603,249 |
| 17 Jul 2012 | CNY | 4.46 | 4.4933 | 4.38 | 4.4933 | 4.4933 | +0.033 (+0.75%) | 1,037,445 |
| 16 Jul 2012 | CNY | 4.9233 | 4.9267 | 4.4467 | 4.46 | 4.46 | -0.427 (-8.73%) | 2,168,850 |
| 13 Jul 2012 | CNY | 4.9733 | 4.9967 | 4.8533 | 4.8867 | 4.8867 | -0.12 (-2.40%) | 1,249,569 |
| 12 Jul 2012 | CNY | 4.94 | 5.04 | 4.8833 | 5.0067 | 5.0067 | +0.04 (+0.81%) | 1,336,071 |
| 11 Jul 2012 | CNY | 4.93 | 4.98 | 4.9 | 4.9667 | 4.9667 | +0.037 (+0.74%) | 944,718 |
| 10 Jul 2012 | CNY | 5 | 5.0833 | 4.93 | 4.93 | 4.93 | -0.107 (-2.12%) | 1,358,829 |
| 9 Jul 2012 | CNY | 5.2133 | 5.2433 | 5.0367 | 5.0367 | 5.0367 | -0.23 (-4.37%) | 2,052,165 |
| 6 Jul 2012 | CNY | 5.26 | 5.3 | 5.0667 | 5.2667 | 5.2667 | +0.04 (+0.77%) | 1,818,615 |
| 5 Jul 2012 | CNY | 5.4 | 5.4 | 5.1933 | 5.2267 | 5.2267 | -0.153 (-2.85%) | 1,802,418 |
| 4 Jul 2012 | CNY | 5.4567 | 5.4967 | 5.3667 | 5.38 | 5.38 | -0.103 (-1.88%) | 1,941,468 |
| 3 Jul 2012 | CNY | 5.3367 | 5.5233 | 5.3 | 5.4833 | 5.4833 | +0.15 (+2.81%) | 3,724,767 |
| 2 Jul 2012 | CNY | 5.3033 | 5.4 | 5.2233 | 5.3333 | 5.3333 | +0.1 (+1.91%) | 1,747,350 |
| 29 Jun 2012 | CNY | 5.24 | 5.3 | 5.0533 | 5.2333 | 5.2333 | -0.057 (-1.07%) | 2,561,361 |
| 28 Jun 2012 | CNY | 5.24 | 5.4267 | 5.24 | 5.29 | 5.29 | +0.05 (+0.95%) | 1,769,454 |
| 27 Jun 2012 | CNY | 5.1933 | 5.3833 | 5.1933 | 5.24 | 5.24 | +0.047 (+0.90%) | 1,870,428 |
