| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2012 | CNY | 3.5215 | 3.641 | 3.5022 | 3.6256 | 3.6256 | +0.089 (+2.51%) | 5,153,603 |
| 8 Aug 2012 | CNY | 3.5986 | 3.5986 | 3.4945 | 3.5369 | 3.5369 | -0.054 (-1.50%) | 3,349,027 |
| 7 Aug 2012 | CNY | 3.5677 | 3.6295 | 3.5639 | 3.5909 | 3.5909 | +0.004 (+0.11%) | 3,985,309 |
| 6 Aug 2012 | CNY | 3.4752 | 3.6063 | 3.4559 | 3.587 | 3.587 | +0.073 (+2.09%) | 5,415,681 |
| 3 Aug 2012 | CNY | 3.3942 | 3.5407 | 3.371 | 3.5137 | 3.5137 | +0.135 (+3.99%) | 5,569,012 |
| 2 Aug 2012 | CNY | 3.4559 | 3.479 | 3.3633 | 3.3788 | 3.3788 | -0.077 (-2.23%) | 3,126,036 |
| 1 Aug 2012 | CNY | 3.4096 | 3.4752 | 3.3942 | 3.4559 | 3.4559 | +0.058 (+1.70%) | 3,092,363 |
| 31 Jul 2012 | CNY | 3.5137 | 3.5292 | 3.3942 | 3.398 | 3.398 | -0.112 (-3.19%) | 3,459,794 |
| 30 Jul 2012 | CNY | 3.668 | 3.6912 | 3.5022 | 3.5099 | 3.5099 | -0.15 (-4.11%) | 3,876,634 |
| 27 Jul 2012 | CNY | 3.6796 | 3.6873 | 3.6295 | 3.6603 | 3.6603 | +0.012 (+0.32%) | 3,022,692 |
| 26 Jul 2012 | CNY | 3.7182 | 3.7645 | 3.6487 | 3.6487 | 3.6487 | -0.1 (-2.68%) | 5,900,501 |
| 25 Jul 2012 | CNY | 3.6526 | 3.884 | 3.6487 | 3.749 | 3.749 | +0.066 (+1.78%) | 10,243,167 |
| 24 Jul 2012 | CNY | 3.5832 | 3.695 | 3.5793 | 3.6835 | 3.6835 | +0.058 (+1.60%) | 3,430,036 |
| 23 Jul 2012 | CNY | 3.6835 | 3.6835 | 3.587 | 3.6256 | 3.6256 | -0.077 (-2.08%) | 4,590,992 |
| 20 Jul 2012 | CNY | 3.7375 | 3.803 | 3.6796 | 3.7027 | 3.7027 | -0.05 (-1.34%) | 4,410,119 |
| 19 Jul 2012 | CNY | 3.7375 | 3.8377 | 3.7182 | 3.7529 | 3.7529 | +0.019 (+0.52%) | 7,313,873 |
| 18 Jul 2012 | CNY | 3.749 | 3.749 | 3.614 | 3.7336 | 3.7336 | -0.027 (-0.72%) | 5,215,200 |
| 17 Jul 2012 | CNY | 3.7182 | 3.7722 | 3.695 | 3.7606 | 3.7606 | +0.042 (+1.14%) | 4,126,517 |
| 16 Jul 2012 | CNY | 3.9149 | 3.9457 | 3.7027 | 3.7182 | 3.7182 | -0.185 (-4.74%) | 7,256,650 |
| 13 Jul 2012 | CNY | 4.046 | 4.0807 | 3.8994 | 3.9033 | 3.9033 | -0.22 (-5.33%) | 11,415,249 |
| 12 Jul 2012 | CNY | 4.0884 | 4.1617 | 3.9419 | 4.1232 | 4.1232 | -0.054 (-1.29%) | 14,952,661 |
| 11 Jul 2012 | CNY | 4.5783 | 4.6207 | 4.1772 | 4.1772 | 4.1772 | -0.463 (-9.97%) | 25,260,736 |
| 10 Jul 2012 | CNY | 4.6284 | 4.6979 | 4.5359 | 4.64 | 4.64 | +0.05 (+1.09%) | 12,380,845 |
| 9 Jul 2012 | CNY | 4.6554 | 4.7673 | 4.5359 | 4.5899 | 4.5899 | -0.15 (-3.17%) | 14,746,579 |
| 6 Jul 2012 | CNY | 4.8753 | 4.8791 | 4.5513 | 4.7403 | 4.7403 | -0.146 (-3.00%) | 26,699,967 |
| 5 Jul 2012 | CNY | 4.937 | 4.9678 | 4.7673 | 4.8868 | 4.8868 | -0.154 (-3.06%) | 27,093,587 |
| 4 Jul 2012 | CNY | 5.0681 | 5.2147 | 4.937 | 5.0411 | 5.0411 | +0.139 (+2.83%) | 48,709,892 |
| 3 Jul 2012 | CNY | 4.4394 | 4.9023 | 4.4279 | 4.9023 | 4.9023 | +0.447 (+10.04%) | 31,674,914 |
| 2 Jul 2012 | CNY | 4.4587 | 4.5089 | 4.4163 | 4.4549 | 4.4549 | +0.019 (+0.44%) | 7,050,584 |
| 29 Jun 2012 | CNY | 4.3392 | 4.451 | 4.3083 | 4.4356 | 4.4356 | +0.077 (+1.77%) | 4,228,492 |
