| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2012 | CNY | 5.84 | 5.89 | 5.82 | 5.85 | 5.85 | -0.04 (-0.68%) | 16,832,314 |
| 17 Aug 2012 | CNY | 5.9 | 5.91 | 5.86 | 5.89 | 5.89 | -0.01 (-0.17%) | 15,880,381 |
| 16 Aug 2012 | CNY | 5.86 | 5.93 | 5.83 | 5.9 | 5.9 | +0.05 (+0.85%) | 21,262,503 |
| 15 Aug 2012 | CNY | 5.93 | 5.94 | 5.82 | 5.85 | 5.85 | -0.1 (-1.68%) | 39,142,496 |
| 14 Aug 2012 | CNY | 6 | 6.01 | 5.9 | 5.95 | 5.95 | -0.04 (-0.67%) | 37,940,084 |
| 13 Aug 2012 | CNY | 6.03 | 6.04 | 5.98 | 5.99 | 5.99 | -0.03 (-0.50%) | 27,259,087 |
| 10 Aug 2012 | CNY | 6.06 | 6.07 | 6.02 | 6.02 | 6.02 | -0.04 (-0.66%) | 18,175,340 |
| 9 Aug 2012 | CNY | 6.06 | 6.06 | 6.02 | 6.06 | 6.06 | -0.01 (-0.16%) | 20,168,963 |
| 8 Aug 2012 | CNY | 6.05 | 6.07 | 6.04 | 6.07 | 6.07 | +0.02 (+0.33%) | 20,995,945 |
| 7 Aug 2012 | CNY | 6.07 | 6.08 | 6.02 | 6.05 | 6.05 | -0.01 (-0.17%) | 17,519,666 |
| 6 Aug 2012 | CNY | 6 | 6.07 | 6 | 6.06 | 6.06 | +0.04 (+0.66%) | 27,130,583 |
| 3 Aug 2012 | CNY | 6.03 | 6.05 | 6 | 6.02 | 6.02 | -0.01 (-0.17%) | 27,431,297 |
| 2 Aug 2012 | CNY | 6.02 | 6.06 | 5.98 | 6.03 | 6.03 | +0.01 (+0.17%) | 24,417,409 |
| 1 Aug 2012 | CNY | 5.94 | 6.04 | 5.94 | 6.02 | 6.02 | +0.1 (+1.69%) | 41,703,470 |
| 31 Jul 2012 | CNY | 5.95 | 5.97 | 5.91 | 5.92 | 5.92 | -0.01 (-0.17%) | 31,071,878 |
| 30 Jul 2012 | CNY | 5.97 | 5.99 | 5.9 | 5.93 | 5.93 | -0.02 (-0.34%) | 28,735,593 |
| 27 Jul 2012 | CNY | 6.03 | 6.04 | 5.94 | 5.95 | 5.95 | -0.05 (-0.83%) | 33,200,654 |
| 26 Jul 2012 | CNY | 6.03 | 6.04 | 5.99 | 6 | 6 | -0.03 (-0.50%) | 21,168,565 |
| 25 Jul 2012 | CNY | 6.05 | 6.09 | 6.02 | 6.03 | 6.03 | -0.02 (-0.33%) | 18,228,173 |
| 24 Jul 2012 | CNY | 6 | 6.06 | 5.99 | 6.05 | 6.05 | +0.02 (+0.33%) | 17,659,384 |
| 23 Jul 2012 | CNY | 6.04 | 6.05 | 5.98 | 6.03 | 6.03 | -0.04 (-0.66%) | 38,540,545 |
| 20 Jul 2012 | CNY | 6.17 | 6.17 | 6.05 | 6.07 | 6.07 | -0.13 (-2.10%) | 70,826,325 |
| 19 Jul 2012 | CNY | 6.23 | 6.23 | 6.14 | 6.2 | 6.2 | -0.41 (-6.20%) | 78,982,207 |
| 18 Jul 2012 | CNY | 6.63 | 6.66 | 6.58 | 6.61 | 6.61 | -0.02 (-0.30%) | 42,820,339 |
| 17 Jul 2012 | CNY | 6.59 | 6.64 | 6.56 | 6.63 | 6.63 | +0.05 (+0.76%) | 32,482,669 |
| 16 Jul 2012 | CNY | 6.71 | 6.73 | 6.54 | 6.58 | 6.58 | -0.13 (-1.94%) | 45,940,126 |
| 13 Jul 2012 | CNY | 6.69 | 6.74 | 6.67 | 6.71 | 6.71 | +0.06 (+0.90%) | 31,137,019 |
| 12 Jul 2012 | CNY | 6.52 | 6.71 | 6.51 | 6.65 | 6.65 | +0.12 (+1.84%) | 55,998,525 |
| 11 Jul 2012 | CNY | 6.43 | 6.56 | 6.42 | 6.53 | 6.53 | +0.12 (+1.87%) | 57,982,757 |
| 10 Jul 2012 | CNY | 6.63 | 6.65 | 6.41 | 6.41 | 6.41 | -0.2 (-3.03%) | 80,722,181 |
