| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2012 | CNY | 4.93 | 5.11 | 4.91 | 5.05 | 5.05 | +0.11 (+2.23%) | 4,777,534 |
| 20 Aug 2012 | CNY | 4.89 | 4.99 | 4.71 | 4.94 | 4.94 | -0.08 (-1.59%) | 4,228,035 |
| 17 Aug 2012 | CNY | 5.04 | 5.06 | 4.94 | 5.02 | 5.02 | 0.0 (0.0%) | 3,168,495 |
| 16 Aug 2012 | CNY | 5.08 | 5.16 | 5.01 | 5.02 | 5.02 | -0.09 (-1.76%) | 3,634,264 |
| 15 Aug 2012 | CNY | 5.15 | 5.18 | 5.06 | 5.11 | 5.11 | -0.07 (-1.35%) | 3,261,447 |
| 14 Aug 2012 | CNY | 5.12 | 5.21 | 4.99 | 5.18 | 5.18 | +0.05 (+0.97%) | 5,265,958 |
| 13 Aug 2012 | CNY | 5.29 | 5.38 | 5 | 5.13 | 5.13 | -0.28 (-5.18%) | 7,776,578 |
| 10 Aug 2012 | CNY | 5.62 | 5.63 | 5.4 | 5.41 | 5.41 | -0.21 (-3.74%) | 8,788,497 |
| 9 Aug 2012 | CNY | 5.56 | 5.74 | 5.5 | 5.62 | 5.62 | +0.05 (+0.90%) | 9,273,755 |
| 8 Aug 2012 | CNY | 5.62 | 5.72 | 5.46 | 5.57 | 5.57 | -0.13 (-2.28%) | 8,767,184 |
| 7 Aug 2012 | CNY | 5.54 | 5.75 | 5.49 | 5.7 | 5.7 | +0.18 (+3.26%) | 13,958,855 |
| 6 Aug 2012 | CNY | 5.4 | 5.63 | 5.36 | 5.52 | 5.52 | +0.07 (+1.28%) | 11,945,146 |
| 3 Aug 2012 | CNY | 5.21 | 5.52 | 5.12 | 5.45 | 5.45 | +0.26 (+5.01%) | 13,418,822 |
| 2 Aug 2012 | CNY | 5.31 | 5.33 | 5 | 5.19 | 5.19 | -0.15 (-2.81%) | 11,361,892 |
| 1 Aug 2012 | CNY | 5.25 | 5.42 | 5.16 | 5.34 | 5.34 | +0.07 (+1.33%) | 9,546,883 |
| 31 Jul 2012 | CNY | 5.11 | 5.45 | 4.97 | 5.27 | 5.27 | +0.11 (+2.13%) | 12,391,036 |
| 30 Jul 2012 | CNY | 5.64 | 5.71 | 5.16 | 5.16 | 5.16 | -0.57 (-9.95%) | 12,663,270 |
| 27 Jul 2012 | CNY | 5.97 | 6.02 | 5.51 | 5.73 | 5.73 | -0.24 (-4.02%) | 15,611,976 |
| 26 Jul 2012 | CNY | 5.95 | 6.16 | 5.85 | 5.97 | 5.97 | +0.03 (+0.51%) | 13,493,140 |
| 25 Jul 2012 | CNY | 6.02 | 6.07 | 5.86 | 5.94 | 5.94 | -0.14 (-2.30%) | 8,914,820 |
| 24 Jul 2012 | CNY | 5.86 | 6.12 | 5.86 | 6.08 | 6.08 | +0.05 (+0.83%) | 12,136,735 |
| 23 Jul 2012 | CNY | 6.56 | 6.65 | 6.03 | 6.03 | 6.03 | -0.67 (-10%) | 24,738,832 |
| 20 Jul 2012 | CNY | 6.36 | 6.9 | 6.26 | 6.7 | 6.7 | +0.22 (+3.40%) | 28,646,356 |
| 19 Jul 2012 | CNY | 6.56 | 6.78 | 6.4 | 6.48 | 6.48 | -0.25 (-3.71%) | 21,423,105 |
| 18 Jul 2012 | CNY | 6.42 | 6.98 | 6.3 | 6.73 | 6.73 | +0.18 (+2.75%) | 24,610,388 |
| 17 Jul 2012 | CNY | 6.25 | 6.76 | 6.17 | 6.55 | 6.55 | +0.23 (+3.64%) | 24,673,186 |
| 16 Jul 2012 | CNY | 6.35 | 6.55 | 6.03 | 6.32 | 6.32 | -0.07 (-1.10%) | 18,754,971 |
| 13 Jul 2012 | CNY | 6.36 | 6.76 | 6.26 | 6.39 | 6.39 | -0.25 (-3.77%) | 31,309,697 |
| 12 Jul 2012 | CNY | 5.95 | 6.64 | 5.82 | 6.64 | 6.64 | +0.6 (+9.93%) | 38,339,127 |
| 11 Jul 2012 | CNY | 6.02 | 6.1 | 5.72 | 6.04 | 6.04 | -0.08 (-1.31%) | 26,537,252 |
