| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2012 | CNY | 3.92 | 3.96 | 3.84 | 3.94 | 3.94 | 0.0 (0.0%) | 1,095,276 |
| 16 Aug 2012 | CNY | 3.99 | 3.99 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 986,960 |
| 15 Aug 2012 | CNY | 3.92 | 4.02 | 3.89 | 3.96 | 3.96 | +0.06 (+1.54%) | 2,236,442 |
| 14 Aug 2012 | CNY | 3.89 | 3.93 | 3.82 | 3.9 | 3.9 | +0.01 (+0.26%) | 1,208,288 |
| 13 Aug 2012 | CNY | 4.04 | 4.04 | 3.88 | 3.89 | 3.89 | -0.12 (-2.99%) | 1,236,747 |
| 10 Aug 2012 | CNY | 4.04 | 4.07 | 3.97 | 4.01 | 4.01 | -0.03 (-0.74%) | 1,343,508 |
| 9 Aug 2012 | CNY | 3.99 | 4.06 | 3.95 | 4.04 | 4.04 | +0.04 (+1%) | 1,589,010 |
| 8 Aug 2012 | CNY | 4.01 | 4.08 | 3.94 | 4 | 4 | -0.04 (-0.99%) | 1,897,030 |
| 7 Aug 2012 | CNY | 3.93 | 4.17 | 3.89 | 4.04 | 4.04 | +0.11 (+2.80%) | 2,741,815 |
| 6 Aug 2012 | CNY | 3.8 | 3.93 | 3.8 | 3.93 | 3.93 | +0.11 (+2.88%) | 1,469,887 |
| 3 Aug 2012 | CNY | 3.77 | 3.83 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 1,046,268 |
| 2 Aug 2012 | CNY | 3.77 | 3.8 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 781,207 |
| 1 Aug 2012 | CNY | 3.78 | 3.82 | 3.71 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,150,910 |
| 31 Jul 2012 | CNY | 3.73 | 3.78 | 3.69 | 3.75 | 3.75 | +0.01 (+0.27%) | 1,003,290 |
| 30 Jul 2012 | CNY | 3.89 | 3.92 | 3.6 | 3.74 | 3.74 | -0.15 (-3.86%) | 1,664,433 |
| 27 Jul 2012 | CNY | 3.93 | 3.99 | 3.86 | 3.89 | 3.89 | -0.07 (-1.77%) | 1,751,439 |
| 26 Jul 2012 | CNY | 4.06 | 4.06 | 3.91 | 3.96 | 3.96 | -0.08 (-1.98%) | 2,021,931 |
| 25 Jul 2012 | CNY | 4.1 | 4.14 | 4.02 | 4.04 | 4.04 | -0.06 (-1.46%) | 1,166,290 |
| 24 Jul 2012 | CNY | 4.06 | 4.14 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 1,445,736 |
| 23 Jul 2012 | CNY | 4.11 | 4.13 | 4 | 4.06 | 4.06 | -0.09 (-2.17%) | 2,658,883 |
| 20 Jul 2012 | CNY | 3.96 | 4.36 | 3.92 | 4.15 | 4.15 | +0.19 (+4.80%) | 6,062,131 |
| 19 Jul 2012 | CNY | 3.9 | 3.99 | 3.87 | 3.96 | 3.96 | +0.05 (+1.28%) | 2,035,832 |
| 18 Jul 2012 | CNY | 3.84 | 3.92 | 3.8 | 3.91 | 3.91 | +0.07 (+1.82%) | 2,014,261 |
| 17 Jul 2012 | CNY | 3.79 | 3.86 | 3.76 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,598,771 |
| 16 Jul 2012 | CNY | 4.03 | 4.03 | 3.78 | 3.8 | 3.8 | -0.2 (-5%) | 2,583,368 |
| 13 Jul 2012 | CNY | 4.04 | 4.07 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 1,852,011 |
| 12 Jul 2012 | CNY | 4 | 4.06 | 3.93 | 4.04 | 4.04 | +0.04 (+1%) | 2,091,054 |
| 11 Jul 2012 | CNY | 4.04 | 4.04 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 964,299 |
| 10 Jul 2012 | CNY | 3.98 | 4.03 | 3.93 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,966,151 |
| 9 Jul 2012 | CNY | 4.26 | 4.27 | 4 | 4.02 | 4.02 | -0.23 (-5.41%) | 3,479,625 |
