| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2012 | CNY | 4.2 | 4.23 | 4.14 | 4.17 | 4.17 | +0.04 (+0.97%) | 1,032,748 |
| 31 Jul 2012 | CNY | 4.24 | 4.27 | 4 | 4.13 | 4.13 | -0.12 (-2.82%) | 1,932,601 |
| 30 Jul 2012 | CNY | 4.48 | 4.5 | 4.24 | 4.25 | 4.25 | -0.26 (-5.76%) | 2,244,906 |
| 27 Jul 2012 | CNY | 4.55 | 4.59 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 977,599 |
| 26 Jul 2012 | CNY | 4.55 | 4.66 | 4.52 | 4.55 | 4.55 | -0.06 (-1.30%) | 1,160,399 |
| 25 Jul 2012 | CNY | 4.59 | 4.78 | 4.59 | 4.61 | 4.61 | -0.04 (-0.86%) | 2,200,408 |
| 24 Jul 2012 | CNY | 4.57 | 4.74 | 4.57 | 4.65 | 4.65 | +0.08 (+1.75%) | 1,718,875 |
| 23 Jul 2012 | CNY | 4.62 | 4.63 | 4.53 | 4.57 | 4.57 | -0.08 (-1.72%) | 1,352,709 |
| 20 Jul 2012 | CNY | 4.63 | 4.76 | 4.61 | 4.65 | 4.65 | +0.01 (+0.22%) | 1,959,437 |
| 19 Jul 2012 | CNY | 4.5 | 4.73 | 4.47 | 4.64 | 4.64 | +0.07 (+1.53%) | 2,773,733 |
| 18 Jul 2012 | CNY | 4.52 | 4.58 | 4.47 | 4.57 | 4.57 | +0.05 (+1.11%) | 1,932,293 |
| 17 Jul 2012 | CNY | 4.48 | 4.57 | 4.44 | 4.52 | 4.52 | +0.04 (+0.89%) | 1,475,577 |
| 16 Jul 2012 | CNY | 4.83 | 4.83 | 4.45 | 4.48 | 4.48 | -0.35 (-7.25%) | 3,020,118 |
| 13 Jul 2012 | CNY | 4.86 | 4.93 | 4.82 | 4.83 | 4.83 | -0.03 (-0.62%) | 1,158,586 |
| 12 Jul 2012 | CNY | 4.82 | 4.92 | 4.73 | 4.86 | 4.86 | +0.05 (+1.04%) | 2,214,021 |
| 11 Jul 2012 | CNY | 4.86 | 4.89 | 4.76 | 4.81 | 4.81 | -0.06 (-1.23%) | 2,455,961 |
| 10 Jul 2012 | CNY | 5 | 5.1 | 4.85 | 4.87 | 4.87 | -0.14 (-2.79%) | 2,351,000 |
| 9 Jul 2012 | CNY | 5.15 | 5.19 | 5 | 5.01 | 5.01 | -0.19 (-3.65%) | 2,190,060 |
| 6 Jul 2012 | CNY | 5.17 | 5.24 | 5.06 | 5.2 | 5.2 | -0.02 (-0.38%) | 3,559,128 |
| 5 Jul 2012 | CNY | 5 | 5.39 | 4.93 | 5.22 | 5.22 | +0.22 (+4.40%) | 6,164,069 |
| 4 Jul 2012 | CNY | 5.03 | 5.04 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 1,145,141 |
| 3 Jul 2012 | CNY | 5 | 5.07 | 4.98 | 5.03 | 5.03 | +0.03 (+0.60%) | 869,470 |
| 2 Jul 2012 | CNY | 5.05 | 5.05 | 4.98 | 5 | 5 | +0.01 (+0.20%) | 1,131,804 |
| 29 Jun 2012 | CNY | 4.9 | 5 | 4.9 | 4.99 | 4.99 | +0.06 (+1.22%) | 852,814 |
| 28 Jun 2012 | CNY | 5.08 | 5.12 | 4.92 | 4.93 | 4.93 | -0.14 (-2.76%) | 1,077,622 |
| 27 Jun 2012 | CNY | 5.11 | 5.14 | 5.07 | 5.07 | 5.07 | -0.01 (-0.20%) | 850,001 |
| 26 Jun 2012 | CNY | 5.06 | 5.12 | 5.01 | 5.08 | 5.08 | 0.0 (0.0%) | 1,078,796 |
| 25 Jun 2012 | CNY | 5.23 | 5.23 | 5.07 | 5.08 | 5.08 | -0.16 (-3.05%) | 1,414,957 |
| 21 Jun 2012 | CNY | 5.37 | 5.37 | 5.21 | 5.24 | 5.24 | -0.14 (-2.60%) | 1,569,476 |
| 20 Jun 2012 | CNY | 5.41 | 5.44 | 5.33 | 5.38 | 5.38 | -0.03 (-0.55%) | 1,319,438 |
