| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | CNY | 6.155 | 6.237 | 6.134 | 6.173 | 6.173 | +0.019 (+0.31%) | 18,052 |
| 27 Aug 2012 | CNY | 6.063 | 6.242 | 6.063 | 6.154 | 6.154 | +0.126 (+2.09%) | 15,002 |
| 24 Aug 2012 | CNY | 6.097 | 6.097 | 5.99 | 6.028 | 6.028 | -0.022 (-0.36%) | 17,743 |
| 23 Aug 2012 | CNY | 6.189 | 6.223 | 6.027 | 6.05 | 6.05 | -0.118 (-1.91%) | 13,626 |
| 22 Aug 2012 | CNY | 6.097 | 6.168 | 6.089 | 6.168 | 6.168 | +0.043 (+0.70%) | 10,605 |
| 21 Aug 2012 | CNY | 6.075 | 6.177 | 6.075 | 6.125 | 6.125 | +0.136 (+2.27%) | 41,972 |
| 20 Aug 2012 | CNY | 6 | 6.085 | 5.955 | 5.989 | 5.989 | +0.022 (+0.37%) | 14,461 |
| 17 Aug 2012 | CNY | 5.898 | 6.027 | 5.898 | 5.967 | 5.967 | +0.091 (+1.55%) | 15,285 |
| 16 Aug 2012 | CNY | 5.913 | 5.927 | 5.833 | 5.876 | 5.876 | -0.081 (-1.36%) | 10,757 |
| 15 Aug 2012 | CNY | 5.692 | 5.962 | 5.692 | 5.957 | 5.957 | +0.332 (+5.90%) | 33,078 |
| 14 Aug 2012 | CNY | 5.484 | 5.759 | 5.484 | 5.625 | 5.625 | +0.224 (+4.15%) | 36,396 |
| 13 Aug 2012 | CNY | 5.423 | 5.511 | 5.381 | 5.401 | 5.401 | +0.005 (+0.09%) | 18,536 |
| 10 Aug 2012 | CNY | 5.305 | 5.428 | 5.3 | 5.396 | 5.396 | +0.085 (+1.60%) | 17,104 |
| 9 Aug 2012 | CNY | 5.32 | 5.357 | 5.157 | 5.311 | 5.311 | +0.067 (+1.28%) | 23,627 |
| 8 Aug 2012 | CNY | 5.289 | 5.289 | 5.171 | 5.244 | 5.244 | -0.108 (-2.02%) | 6,638 |
| 7 Aug 2012 | CNY | 5.294 | 5.366 | 5.294 | 5.352 | 5.352 | +0.126 (+2.41%) | 1,420 |
| 6 Aug 2012 | CNY | 5.129 | 5.335 | 5.129 | 5.226 | 5.226 | +0.091 (+1.77%) | 25,585 |
| 3 Aug 2012 | CNY | 4.9 | 5.161 | 4.9 | 5.135 | 5.135 | +0.274 (+5.64%) | 9,620 |
| 2 Aug 2012 | CNY | 5.04 | 5.05 | 4.852 | 4.861 | 4.861 | -0.203 (-4.01%) | 15,949 |
| 1 Aug 2012 | CNY | 5.216 | 5.229 | 5.019 | 5.064 | 5.064 | -0.171 (-3.27%) | 8,220 |
| 31 Jul 2012 | CNY | 5.082 | 5.296 | 5.082 | 5.235 | 5.235 | +0.161 (+3.17%) | 13,442 |
| 30 Jul 2012 | CNY | 4.944 | 5.121 | 4.944 | 5.074 | 5.074 | +0.125 (+2.53%) | 24,440 |
| 27 Jul 2012 | CNY | 4.856 | 4.949 | 4.811 | 4.949 | 4.949 | +0.139 (+2.89%) | 1,820 |
| 26 Jul 2012 | CNY | 4.72 | 4.836 | 4.72 | 4.81 | 4.81 | +0.062 (+1.31%) | 1,300 |
| 25 Jul 2012 | CNY | 4.708 | 4.748 | 4.705 | 4.748 | 4.748 | +0.101 (+2.17%) | 4,715 |
| 24 Jul 2012 | CNY | 4.755 | 4.755 | 4.647 | 4.647 | 4.647 | -0.142 (-2.97%) | 4,344 |
| 23 Jul 2012 | CNY | 4.926 | 4.95 | 4.766 | 4.789 | 4.789 | -0.233 (-4.64%) | 28,253 |
| 20 Jul 2012 | CNY | 5.058 | 5.117 | 5.013 | 5.022 | 5.022 | -0.018 (-0.36%) | 15,600 |
| 19 Jul 2012 | CNY | 4.821 | 5.082 | 4.821 | 5.04 | 5.04 | +0.241 (+5.02%) | 13,537 |
| 18 Jul 2012 | CNY | 4.567 | 4.817 | 4.567 | 4.799 | 4.799 | +0.229 (+5.01%) | 16,899 |
