| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2012 | CNY | 3.8911 | 3.9544 | 3.873 | 3.9363 | 3.9363 | +0.054 (+1.40%) | 4,030,794 |
| 20 Aug 2012 | CNY | 3.9182 | 3.9182 | 3.8277 | 3.882 | 3.882 | -0.045 (-1.15%) | 2,741,726 |
| 17 Aug 2012 | CNY | 4.0178 | 4.0721 | 3.8458 | 3.9273 | 3.9273 | -0.109 (-2.69%) | 5,826,868 |
| 16 Aug 2012 | CNY | 4.0268 | 4.063 | 3.9997 | 4.0359 | 4.0359 | -0.009 (-0.22%) | 2,270,398 |
| 15 Aug 2012 | CNY | 4.0721 | 4.0902 | 4.0178 | 4.0449 | 4.0449 | -0.027 (-0.67%) | 3,280,752 |
| 14 Aug 2012 | CNY | 4.0268 | 4.0902 | 3.9816 | 4.0721 | 4.0721 | +0.063 (+1.58%) | 4,468,738 |
| 13 Aug 2012 | CNY | 4.0721 | 4.0721 | 3.9906 | 4.0087 | 4.0087 | -0.082 (-1.99%) | 4,170,209 |
| 10 Aug 2012 | CNY | 4.0811 | 4.1173 | 4.0359 | 4.0902 | 4.0902 | -0.009 (-0.22%) | 4,726,019 |
| 9 Aug 2012 | CNY | 3.9816 | 4.1806 | 3.9635 | 4.0992 | 4.0992 | +0.109 (+2.72%) | 7,929,101 |
| 8 Aug 2012 | CNY | 4.0449 | 4.054 | 3.9816 | 3.9906 | 3.9906 | -0.036 (-0.90%) | 3,279,003 |
| 7 Aug 2012 | CNY | 4.0268 | 4.0449 | 3.9816 | 4.0268 | 4.0268 | 0.0 (0.0%) | 4,910,941 |
| 6 Aug 2012 | CNY | 3.8549 | 4.0359 | 3.8368 | 4.0268 | 4.0268 | +0.163 (+4.22%) | 7,944,772 |
| 3 Aug 2012 | CNY | 3.7915 | 3.873 | 3.7915 | 3.8639 | 3.8639 | +0.054 (+1.43%) | 2,365,475 |
| 2 Aug 2012 | CNY | 3.8911 | 3.9001 | 3.7644 | 3.8096 | 3.8096 | -0.072 (-1.87%) | 3,589,322 |
| 1 Aug 2012 | CNY | 3.8006 | 3.9092 | 3.8006 | 3.882 | 3.882 | 0.0 (0.0%) | 3,344,988 |
| 31 Jul 2012 | CNY | 3.9001 | 3.9363 | 3.7372 | 3.882 | 3.882 | -0.027 (-0.70%) | 5,816,633 |
| 30 Jul 2012 | CNY | 4.0811 | 4.0811 | 3.9001 | 3.9092 | 3.9092 | -0.154 (-3.79%) | 4,211,744 |
| 27 Jul 2012 | CNY | 4.0178 | 4.253 | 4.0178 | 4.063 | 4.063 | +0.054 (+1.35%) | 7,067,137 |
| 26 Jul 2012 | CNY | 3.9635 | 4.1083 | 3.9454 | 4.0087 | 4.0087 | +0.036 (+0.91%) | 7,241,511 |
| 25 Jul 2012 | CNY | 3.9725 | 4.0359 | 3.9273 | 3.9725 | 3.9725 | -0.027 (-0.68%) | 2,958,462 |
| 24 Jul 2012 | CNY | 3.8911 | 4.0449 | 3.8911 | 3.9997 | 3.9997 | +0.054 (+1.38%) | 4,126,622 |
| 23 Jul 2012 | CNY | 3.9906 | 3.9906 | 3.882 | 3.9454 | 3.9454 | -0.063 (-1.58%) | 3,555,893 |
| 20 Jul 2012 | CNY | 3.9997 | 4.054 | 3.9725 | 4.0087 | 4.0087 | +0.009 (+0.23%) | 3,739,383 |
| 19 Jul 2012 | CNY | 3.9363 | 4.0359 | 3.9182 | 3.9997 | 3.9997 | +0.027 (+0.68%) | 5,762,026 |
| 18 Jul 2012 | CNY | 3.9635 | 3.9725 | 3.8458 | 3.9725 | 3.9725 | -0.063 (-1.57%) | 9,696,465 |
| 17 Jul 2012 | CNY | 3.9363 | 4.063 | 3.9363 | 4.0359 | 4.0359 | -0.036 (-0.89%) | 3,769,429 |
| 16 Jul 2012 | CNY | 4.2349 | 4.2349 | 4.054 | 4.0721 | 4.0721 | -0.127 (-3.02%) | 4,486,207 |
| 13 Jul 2012 | CNY | 4.1806 | 4.2259 | 4.1535 | 4.1987 | 4.1987 | -0.027 (-0.64%) | 4,632,935 |
| 12 Jul 2012 | CNY | 4.1083 | 4.2711 | 4.0721 | 4.2259 | 4.2259 | +0.09 (+2.19%) | 8,761,046 |
| 11 Jul 2012 | CNY | 4.1987 | 4.2349 | 4.0721 | 4.1354 | 4.1354 | -0.054 (-1.30%) | 9,692,864 |
