| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2012 | CNY | 6.76 | 6.89 | 6.61 | 6.87 | 6.87 | +0.08 (+1.18%) | 709,549 |
| 31 Aug 2012 | CNY | 6.7 | 6.86 | 6.7 | 6.79 | 6.79 | +0.07 (+1.04%) | 531,223 |
| 30 Aug 2012 | CNY | 6.78 | 6.86 | 6.62 | 6.72 | 6.72 | -0.08 (-1.18%) | 1,298,354 |
| 29 Aug 2012 | CNY | 6.82 | 6.89 | 6.74 | 6.8 | 6.8 | -0.02 (-0.29%) | 1,003,465 |
| 28 Aug 2012 | CNY | 6.68 | 6.95 | 6.68 | 6.82 | 6.82 | +0.09 (+1.34%) | 770,400 |
| 27 Aug 2012 | CNY | 6.98 | 6.98 | 6.71 | 6.73 | 6.73 | -0.22 (-3.17%) | 970,363 |
| 24 Aug 2012 | CNY | 7.19 | 7.2 | 6.95 | 6.95 | 6.95 | -0.23 (-3.20%) | 1,517,079 |
| 23 Aug 2012 | CNY | 7.28 | 7.28 | 7.14 | 7.18 | 7.18 | -0.08 (-1.10%) | 1,656,936 |
| 22 Aug 2012 | CNY | 7.45 | 7.45 | 7.23 | 7.26 | 7.26 | -0.22 (-2.94%) | 2,352,103 |
| 21 Aug 2012 | CNY | 7.44 | 7.72 | 7.34 | 7.48 | 7.48 | +0.02 (+0.27%) | 3,174,345 |
| 20 Aug 2012 | CNY | 7.5 | 7.53 | 7.27 | 7.46 | 7.46 | -0.07 (-0.93%) | 3,002,203 |
| 17 Aug 2012 | CNY | 7.45 | 7.7 | 7.32 | 7.53 | 7.53 | -0.04 (-0.53%) | 3,787,815 |
| 16 Aug 2012 | CNY | 7.3 | 7.68 | 7.19 | 7.57 | 7.57 | +0.11 (+1.47%) | 6,129,791 |
| 15 Aug 2012 | CNY | 8.15 | 8.15 | 7.42 | 7.46 | 7.46 | -0.17 (-2.23%) | 8,101,712 |
| 14 Aug 2012 | CNY | 6.94 | 7.63 | 6.85 | 7.63 | 7.63 | +0.69 (+9.94%) | 7,251,373 |
| 13 Aug 2012 | CNY | 6.84 | 6.98 | 6.77 | 6.94 | 6.94 | -0.03 (-0.43%) | 1,860,175 |
| 10 Aug 2012 | CNY | 6.98 | 7.04 | 6.92 | 6.97 | 6.97 | -0.01 (-0.14%) | 992,860 |
| 9 Aug 2012 | CNY | 6.92 | 7.02 | 6.83 | 6.98 | 6.98 | +0.04 (+0.58%) | 1,166,796 |
| 8 Aug 2012 | CNY | 7 | 7.04 | 6.89 | 6.94 | 6.94 | -0.09 (-1.28%) | 987,674 |
| 7 Aug 2012 | CNY | 6.88 | 7.03 | 6.83 | 7.03 | 7.03 | +0.13 (+1.88%) | 1,451,165 |
| 6 Aug 2012 | CNY | 6.7 | 6.94 | 6.7 | 6.9 | 6.9 | +0.13 (+1.92%) | 1,030,722 |
| 3 Aug 2012 | CNY | 6.66 | 6.8 | 6.6 | 6.77 | 6.77 | +0.16 (+2.42%) | 759,687 |
| 2 Aug 2012 | CNY | 6.76 | 6.76 | 6.58 | 6.61 | 6.61 | -0.16 (-2.36%) | 626,167 |
| 1 Aug 2012 | CNY | 6.68 | 6.84 | 6.52 | 6.77 | 6.77 | +0.09 (+1.35%) | 769,150 |
| 31 Jul 2012 | CNY | 6.65 | 6.8 | 6.52 | 6.68 | 6.68 | +0.01 (+0.15%) | 958,894 |
| 30 Jul 2012 | CNY | 6.84 | 6.91 | 6.66 | 6.67 | 6.67 | -0.17 (-2.49%) | 844,400 |
| 27 Jul 2012 | CNY | 6.94 | 6.95 | 6.83 | 6.84 | 6.84 | -0.04 (-0.58%) | 875,160 |
| 26 Jul 2012 | CNY | 7 | 7.06 | 6.85 | 6.88 | 6.88 | -0.13 (-1.85%) | 1,319,669 |
| 25 Jul 2012 | CNY | 7.18 | 7.24 | 6.96 | 7.01 | 7.01 | -0.26 (-3.58%) | 1,766,444 |
| 24 Jul 2012 | CNY | 7.13 | 7.3 | 7.13 | 7.27 | 7.27 | -0.01 (-0.14%) | 1,731,399 |
