| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2012 | CNY | 4.4944 | 4.6194 | 4.4806 | 4.5833 | 4.5833 | +0.069 (+1.54%) | 1,665,943 |
| 22 Aug 2012 | CNY | 4.5278 | 4.5639 | 4.4861 | 4.5139 | 4.5139 | -0.036 (-0.79%) | 1,691,276 |
| 21 Aug 2012 | CNY | 4.4778 | 4.5972 | 4.4778 | 4.55 | 4.55 | +0.056 (+1.24%) | 1,599,184 |
| 20 Aug 2012 | CNY | 4.4167 | 4.5139 | 4.4139 | 4.4944 | 4.4944 | -0.014 (-0.31%) | 830,527 |
| 17 Aug 2012 | CNY | 4.375 | 4.5083 | 4.3528 | 4.5083 | 4.5083 | +0.139 (+3.18%) | 785,282 |
| 16 Aug 2012 | CNY | 4.3611 | 4.3944 | 4.3444 | 4.3694 | 4.3694 | +0.003 (+0.06%) | 605,368 |
| 15 Aug 2012 | CNY | 4.4722 | 4.4722 | 4.3667 | 4.3667 | 4.3667 | -0.131 (-2.90%) | 1,019,005 |
| 14 Aug 2012 | CNY | 4.5 | 4.5222 | 4.3611 | 4.4972 | 4.4972 | -0.019 (-0.43%) | 1,943,913 |
| 13 Aug 2012 | CNY | 4.6028 | 4.6028 | 4.5167 | 4.5167 | 4.5167 | -0.047 (-1.03%) | 1,371,474 |
| 10 Aug 2012 | CNY | 4.6389 | 4.6556 | 4.5583 | 4.5639 | 4.5639 | -0.108 (-2.32%) | 1,619,431 |
| 9 Aug 2012 | CNY | 4.5833 | 4.6778 | 4.5556 | 4.6722 | 4.6722 | +0.033 (+0.72%) | 2,141,305 |
| 8 Aug 2012 | CNY | 4.5833 | 4.6389 | 4.5194 | 4.6389 | 4.6389 | +0.044 (+0.97%) | 1,703,437 |
| 7 Aug 2012 | CNY | 4.6056 | 4.65 | 4.5361 | 4.5944 | 4.5944 | -0.089 (-1.90%) | 2,411,294 |
| 6 Aug 2012 | CNY | 4.4167 | 4.6833 | 4.3722 | 4.6833 | 4.6833 | +0.233 (+5.24%) | 2,867,486 |
| 3 Aug 2012 | CNY | 4.3083 | 4.4611 | 4.3083 | 4.45 | 4.45 | +0.142 (+3.29%) | 2,035,177 |
| 2 Aug 2012 | CNY | 4.3389 | 4.3667 | 4.275 | 4.3083 | 4.3083 | -0.07 (-1.59%) | 1,176,008 |
| 1 Aug 2012 | CNY | 4.2667 | 4.3861 | 4.2556 | 4.3778 | 4.3778 | +0.095 (+2.21%) | 1,298,854 |
| 31 Jul 2012 | CNY | 4.3611 | 4.3611 | 4.225 | 4.2833 | 4.2833 | -0.053 (-1.22%) | 1,257,512 |
| 30 Jul 2012 | CNY | 4.475 | 4.525 | 4.3028 | 4.3361 | 4.3361 | -0.156 (-3.46%) | 1,860,782 |
| 27 Jul 2012 | CNY | 4.5583 | 4.575 | 4.4694 | 4.4917 | 4.4917 | -0.081 (-1.76%) | 2,073,294 |
| 26 Jul 2012 | CNY | 4.5806 | 4.6333 | 4.4694 | 4.5722 | 4.5722 | -0.053 (-1.14%) | 3,910,003 |
| 25 Jul 2012 | CNY | 4.4472 | 4.8528 | 4.3972 | 4.625 | 4.625 | +0.175 (+3.93%) | 7,101,655 |
| 24 Jul 2012 | CNY | 4.3472 | 4.4722 | 4.3472 | 4.45 | 4.45 | +0.036 (+0.82%) | 1,615,651 |
| 23 Jul 2012 | CNY | 4.5 | 4.5 | 4.25 | 4.4139 | 4.4139 | -0.036 (-0.81%) | 1,768,154 |
| 20 Jul 2012 | CNY | 4.4028 | 4.5278 | 4.3611 | 4.45 | 4.45 | +0.042 (+0.95%) | 2,655,043 |
| 19 Jul 2012 | CNY | 4.3389 | 4.5 | 4.3139 | 4.4083 | 4.4083 | +0.061 (+1.41%) | 3,274,851 |
| 18 Jul 2012 | CNY | 4.3361 | 4.3583 | 4.2194 | 4.3472 | 4.3472 | -0.011 (-0.25%) | 2,480,641 |
| 17 Jul 2012 | CNY | 4.3306 | 4.3889 | 4.2806 | 4.3583 | 4.3583 | +0.017 (+0.38%) | 2,698,286 |
| 16 Jul 2012 | CNY | 4.6583 | 4.6861 | 4.3417 | 4.3417 | 4.3417 | -0.311 (-6.69%) | 4,139,647 |
| 13 Jul 2012 | CNY | 4.7417 | 4.7417 | 4.6333 | 4.6528 | 4.6528 | -0.128 (-2.67%) | 3,318,476 |
