| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2012 | CNY | 4.8 | 4.86 | 4.69 | 4.85 | 4.85 | 0.0 (0.0%) | 1,036,572 |
| 4 Sep 2012 | CNY | 4.94 | 4.95 | 4.76 | 4.85 | 4.85 | -0.06 (-1.22%) | 808,878 |
| 3 Sep 2012 | CNY | 4.86 | 4.98 | 4.8 | 4.91 | 4.91 | +0.1 (+2.08%) | 662,010 |
| 31 Aug 2012 | CNY | 4.79 | 4.85 | 4.75 | 4.81 | 4.81 | +0.02 (+0.42%) | 449,719 |
| 30 Aug 2012 | CNY | 4.9 | 4.95 | 4.7 | 4.79 | 4.79 | -0.14 (-2.84%) | 1,098,410 |
| 29 Aug 2012 | CNY | 4.93 | 5.01 | 4.92 | 4.93 | 4.93 | -0.05 (-1.00%) | 697,028 |
| 28 Aug 2012 | CNY | 4.96 | 5.05 | 4.92 | 4.98 | 4.98 | +0.01 (+0.20%) | 941,301 |
| 27 Aug 2012 | CNY | 5.16 | 5.16 | 4.97 | 4.97 | 4.97 | -0.19 (-3.68%) | 945,400 |
| 24 Aug 2012 | CNY | 5.2 | 5.29 | 5.14 | 5.16 | 5.16 | -0.12 (-2.27%) | 871,251 |
| 23 Aug 2012 | CNY | 5.32 | 5.33 | 5.19 | 5.28 | 5.28 | -0.02 (-0.38%) | 1,384,310 |
| 22 Aug 2012 | CNY | 5.21 | 5.5 | 5.18 | 5.3 | 5.3 | +0.07 (+1.34%) | 2,102,708 |
| 21 Aug 2012 | CNY | 5.17 | 5.29 | 5.17 | 5.23 | 5.23 | +0.06 (+1.16%) | 1,034,333 |
| 20 Aug 2012 | CNY | 5.25 | 5.25 | 5.08 | 5.17 | 5.17 | -0.08 (-1.52%) | 786,600 |
| 17 Aug 2012 | CNY | 5.21 | 5.28 | 5.12 | 5.25 | 5.25 | -0.02 (-0.38%) | 754,565 |
| 16 Aug 2012 | CNY | 5.15 | 5.32 | 5.15 | 5.27 | 5.27 | +0.07 (+1.35%) | 1,191,542 |
| 15 Aug 2012 | CNY | 5.1 | 5.29 | 5.05 | 5.2 | 5.2 | +0.05 (+0.97%) | 828,291 |
| 14 Aug 2012 | CNY | 5.1 | 5.18 | 5.03 | 5.15 | 5.15 | +0.04 (+0.78%) | 831,901 |
| 13 Aug 2012 | CNY | 5.35 | 5.35 | 5.1 | 5.11 | 5.11 | -0.22 (-4.13%) | 975,910 |
| 10 Aug 2012 | CNY | 5.44 | 5.47 | 5.28 | 5.33 | 5.33 | -0.09 (-1.66%) | 1,300,827 |
| 9 Aug 2012 | CNY | 5.3 | 5.5 | 5.23 | 5.42 | 5.42 | +0.13 (+2.46%) | 1,865,802 |
| 8 Aug 2012 | CNY | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | -0.05 (-0.94%) | 1,248,069 |
| 7 Aug 2012 | CNY | 5.24 | 5.39 | 5.22 | 5.34 | 5.34 | +0.1 (+1.91%) | 1,563,278 |
| 6 Aug 2012 | CNY | 5.09 | 5.27 | 5.09 | 5.24 | 5.24 | +0.09 (+1.75%) | 1,150,873 |
| 3 Aug 2012 | CNY | 5.03 | 5.16 | 5 | 5.15 | 5.15 | +0.05 (+0.98%) | 841,049 |
| 2 Aug 2012 | CNY | 5.11 | 5.28 | 5.06 | 5.1 | 5.1 | -0.09 (-1.73%) | 904,576 |
| 1 Aug 2012 | CNY | 4.98 | 5.26 | 4.88 | 5.19 | 5.19 | +0.14 (+2.77%) | 1,149,606 |
| 31 Jul 2012 | CNY | 5.05 | 5.28 | 4.81 | 5.05 | 5.05 | -0.07 (-1.37%) | 1,149,396 |
| 30 Jul 2012 | CNY | 5.34 | 5.38 | 5.1 | 5.12 | 5.12 | -0.21 (-3.94%) | 860,400 |
| 27 Jul 2012 | CNY | 5.4 | 5.42 | 5.28 | 5.33 | 5.33 | -0.07 (-1.30%) | 1,040,131 |
| 26 Jul 2012 | CNY | 5.45 | 5.58 | 5.38 | 5.4 | 5.4 | -0.04 (-0.74%) | 964,300 |
