| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2012 | CNY | 6.74 | 6.7978 | 6.6956 | 6.7222 | 6.7222 | -0.133 (-1.95%) | 2,903,292 |
| 24 Aug 2012 | CNY | 7.0222 | 7.0644 | 6.8556 | 6.8556 | 6.8556 | -0.167 (-2.37%) | 3,265,033 |
| 23 Aug 2012 | CNY | 6.9622 | 7.1089 | 6.9556 | 7.0222 | 7.0222 | +0.087 (+1.25%) | 4,329,036 |
| 22 Aug 2012 | CNY | 7.0111 | 7.0933 | 6.8978 | 6.9356 | 6.9356 | -0.002 (-0.03%) | 5,495,328 |
| 21 Aug 2012 | CNY | 6.82 | 6.9756 | 6.7844 | 6.9378 | 6.9378 | +0.158 (+2.33%) | 4,480,488 |
| 20 Aug 2012 | CNY | 6.5956 | 6.7978 | 6.58 | 6.78 | 6.78 | +0.118 (+1.77%) | 2,560,491 |
| 17 Aug 2012 | CNY | 6.6244 | 6.6889 | 6.5889 | 6.6622 | 6.6622 | +0.042 (+0.64%) | 1,429,303 |
| 16 Aug 2012 | CNY | 6.72 | 6.7422 | 6.6156 | 6.62 | 6.62 | -0.1 (-1.49%) | 2,262,685 |
| 15 Aug 2012 | CNY | 6.7778 | 6.8089 | 6.6911 | 6.72 | 6.72 | -0.091 (-1.34%) | 2,862,324 |
| 14 Aug 2012 | CNY | 6.84 | 6.8489 | 6.6778 | 6.8111 | 6.8111 | +0.049 (+0.72%) | 4,109,170 |
| 13 Aug 2012 | CNY | 6.9089 | 6.9222 | 6.7289 | 6.7622 | 6.7622 | -0.149 (-2.15%) | 4,242,028 |
| 10 Aug 2012 | CNY | 6.9578 | 6.96 | 6.8689 | 6.9111 | 6.9111 | -0.047 (-0.67%) | 2,817,364 |
| 9 Aug 2012 | CNY | 6.7667 | 6.9578 | 6.7667 | 6.9578 | 6.9578 | +0.173 (+2.56%) | 4,993,060 |
| 8 Aug 2012 | CNY | 6.7778 | 6.8356 | 6.7356 | 6.7844 | 6.7844 | +0.007 (+0.10%) | 3,261,123 |
| 7 Aug 2012 | CNY | 6.78 | 6.8556 | 6.7356 | 6.7778 | 6.7778 | -0.035 (-0.52%) | 3,860,055 |
| 6 Aug 2012 | CNY | 6.6267 | 6.8267 | 6.5978 | 6.8133 | 6.8133 | +0.111 (+1.66%) | 6,277,140 |
| 3 Aug 2012 | CNY | 6.56 | 6.7022 | 6.5156 | 6.7022 | 6.7022 | +0.158 (+2.41%) | 4,106,241 |
| 2 Aug 2012 | CNY | 6.4689 | 6.5978 | 6.4467 | 6.5444 | 6.5444 | +0.033 (+0.51%) | 3,809,124 |
| 1 Aug 2012 | CNY | 6.4111 | 6.5778 | 6.4111 | 6.5111 | 6.5111 | +0.113 (+1.77%) | 3,888,940 |
| 31 Jul 2012 | CNY | 6.6667 | 6.7222 | 6.38 | 6.3978 | 6.3978 | -0.4 (-5.88%) | 7,819,047 |
| 30 Jul 2012 | CNY | 6.8889 | 6.9444 | 6.7667 | 6.7978 | 6.7978 | -0.12 (-1.73%) | 3,463,425 |
| 27 Jul 2012 | CNY | 7.1556 | 7.1578 | 6.8956 | 6.9178 | 6.9178 | -0.193 (-2.72%) | 5,461,137 |
| 26 Jul 2012 | CNY | 7.0556 | 7.2356 | 7.0556 | 7.1111 | 7.1111 | +0.011 (+0.16%) | 3,990,735 |
| 25 Jul 2012 | CNY | 7.0378 | 7.2133 | 7 | 7.1 | 7.1 | +0.038 (+0.54%) | 3,871,345 |
| 24 Jul 2012 | CNY | 6.9689 | 7.1022 | 6.96 | 7.0622 | 7.0622 | +0.029 (+0.41%) | 2,777,143 |
| 23 Jul 2012 | CNY | 6.8956 | 7.0333 | 6.7511 | 7.0333 | 7.0333 | +0.033 (+0.48%) | 2,837,898 |
| 20 Jul 2012 | CNY | 7.0667 | 7.1644 | 7 | 7 | 7 | -0.133 (-1.87%) | 3,320,622 |
| 19 Jul 2012 | CNY | 7.0511 | 7.22 | 7.0489 | 7.1333 | 7.1333 | +0.033 (+0.47%) | 3,749,283 |
| 18 Jul 2012 | CNY | 7.0044 | 7.1067 | 6.8889 | 7.1 | 7.1 | +0.067 (+0.95%) | 3,254,427 |
| 17 Jul 2012 | CNY | 6.9933 | 7.1067 | 6.9378 | 7.0333 | 7.0333 | 0.0 (0.0%) | 3,391,240 |
