| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2012 | CNY | 4.2341 | 4.3556 | 4.16 | 4.317 | 4.317 | +0.068 (+1.60%) | 12,877,859 |
| 22 Aug 2012 | CNY | 4.2933 | 4.3674 | 4.1985 | 4.2489 | 4.2489 | -0.033 (-0.76%) | 13,179,024 |
| 21 Aug 2012 | CNY | 4.1304 | 4.3496 | 4.1156 | 4.2815 | 4.2815 | +0.133 (+3.21%) | 17,225,233 |
| 20 Aug 2012 | CNY | 4.2015 | 4.2074 | 4.0622 | 4.1482 | 4.1482 | -0.101 (-2.37%) | 13,811,353 |
| 17 Aug 2012 | CNY | 4.1867 | 4.3259 | 4.157 | 4.2489 | 4.2489 | +0.074 (+1.77%) | 18,752,033 |
| 16 Aug 2012 | CNY | 4.1452 | 4.2252 | 4.0919 | 4.1748 | 4.1748 | +0.015 (+0.36%) | 12,450,169 |
| 15 Aug 2012 | CNY | 4.08 | 4.243 | 4.0444 | 4.16 | 4.16 | +0.044 (+1.08%) | 18,449,802 |
| 14 Aug 2012 | CNY | 4.0059 | 4.1482 | 3.923 | 4.1156 | 4.1156 | +0.074 (+1.83%) | 13,166,941 |
| 13 Aug 2012 | CNY | 4 | 4.1778 | 3.9852 | 4.0415 | 4.0415 | +0.056 (+1.41%) | 18,737,861 |
| 10 Aug 2012 | CNY | 4.0444 | 4.0563 | 3.9526 | 3.9852 | 3.9852 | -0.083 (-2.04%) | 9,852,509 |
| 9 Aug 2012 | CNY | 4.0237 | 4.1037 | 3.9644 | 4.0682 | 4.0682 | +0.039 (+0.96%) | 11,505,128 |
| 8 Aug 2012 | CNY | 4.0889 | 4.0948 | 3.9882 | 4.0296 | 4.0296 | -0.068 (-1.66%) | 9,416,968 |
| 7 Aug 2012 | CNY | 4.0178 | 4.1037 | 3.9852 | 4.0978 | 4.0978 | +0.08 (+1.99%) | 15,118,906 |
| 6 Aug 2012 | CNY | 3.8993 | 4.0444 | 3.8548 | 4.0178 | 4.0178 | +0.107 (+2.73%) | 13,991,626 |
| 3 Aug 2012 | CNY | 3.7482 | 4 | 3.7067 | 3.9111 | 3.9111 | +0.178 (+4.76%) | 15,645,339 |
| 2 Aug 2012 | CNY | 3.7067 | 3.7778 | 3.6474 | 3.7333 | 3.7333 | +0.003 (+0.08%) | 12,287,156 |
| 1 Aug 2012 | CNY | 3.6741 | 3.8222 | 3.6652 | 3.7304 | 3.7304 | +0.065 (+1.78%) | 10,294,654 |
| 31 Jul 2012 | CNY | 3.8726 | 3.8993 | 3.6504 | 3.6652 | 3.6652 | -0.207 (-5.36%) | 9,469,234 |
| 30 Jul 2012 | CNY | 4.1037 | 4.1333 | 3.8578 | 3.8726 | 3.8726 | -0.231 (-5.63%) | 11,003,404 |
| 27 Jul 2012 | CNY | 4.0593 | 4.1689 | 4.0326 | 4.1037 | 4.1037 | +0.062 (+1.54%) | 9,960,863 |
| 26 Jul 2012 | CNY | 4.0682 | 4.1719 | 4.0059 | 4.0415 | 4.0415 | -0.053 (-1.30%) | 10,952,256 |
| 25 Jul 2012 | CNY | 3.9644 | 4.2696 | 3.9585 | 4.0948 | 4.0948 | +0.095 (+2.37%) | 22,769,413 |
| 24 Jul 2012 | CNY | 3.8519 | 4.0652 | 3.8519 | 4 | 4 | +0.104 (+2.66%) | 12,258,918 |
| 23 Jul 2012 | CNY | 3.8696 | 3.9407 | 3.7926 | 3.8963 | 3.8963 | -0.044 (-1.13%) | 8,183,605 |
| 20 Jul 2012 | CNY | 3.9763 | 4.0711 | 3.8519 | 3.9407 | 3.9407 | -0.092 (-2.28%) | 11,177,682 |
| 19 Jul 2012 | CNY | 3.9733 | 4.1393 | 3.9733 | 4.0326 | 4.0326 | +0.062 (+1.57%) | 20,545,461 |
| 18 Jul 2012 | CNY | 3.9437 | 3.9941 | 3.8726 | 3.9704 | 3.9704 | -0.018 (-0.45%) | 11,745,918 |
| 17 Jul 2012 | CNY | 3.9141 | 4 | 3.8519 | 3.9882 | 3.9882 | +0.077 (+1.97%) | 17,568,582 |
| 16 Jul 2012 | CNY | 4.0207 | 4.1156 | 3.8756 | 3.9111 | 3.9111 | -0.37 (-8.65%) | 24,054,748 |
| 13 Jul 2012 | CNY | 4.4148 | 4.4148 | 4.2815 | 4.2815 | 4.2815 | -0.474 (-9.97%) | 18,829,320 |
