| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2012 | CNY | 5.2 | 5.25 | 5.19 | 5.24 | 5.24 | +0.04 (+0.77%) | 14,356,544 |
| 20 Aug 2012 | CNY | 5.26 | 5.27 | 5.17 | 5.2 | 5.2 | -0.12 (-2.26%) | 15,157,349 |
| 17 Aug 2012 | CNY | 5.42 | 5.42 | 5.24 | 5.32 | 5.32 | -0.1 (-1.85%) | 15,778,043 |
| 16 Aug 2012 | CNY | 5.52 | 5.52 | 5.38 | 5.42 | 5.42 | -0.09 (-1.63%) | 12,638,825 |
| 15 Aug 2012 | CNY | 5.56 | 5.58 | 5.49 | 5.51 | 5.51 | -0.08 (-1.43%) | 9,161,430 |
| 14 Aug 2012 | CNY | 5.72 | 5.74 | 5.49 | 5.59 | 5.59 | -0.12 (-2.10%) | 15,877,021 |
| 13 Aug 2012 | CNY | 5.75 | 5.77 | 5.7 | 5.71 | 5.71 | -0.06 (-1.04%) | 7,238,513 |
| 10 Aug 2012 | CNY | 5.78 | 5.82 | 5.72 | 5.77 | 5.77 | -0.02 (-0.35%) | 9,805,881 |
| 9 Aug 2012 | CNY | 5.77 | 5.8 | 5.75 | 5.79 | 5.79 | +0.02 (+0.35%) | 10,220,795 |
| 8 Aug 2012 | CNY | 5.8 | 5.8 | 5.74 | 5.77 | 5.77 | -0.03 (-0.52%) | 13,366,284 |
| 7 Aug 2012 | CNY | 5.8 | 5.81 | 5.73 | 5.8 | 5.8 | -0.06 (-1.02%) | 16,906,674 |
| 6 Aug 2012 | CNY | 5.94 | 5.97 | 5.69 | 5.86 | 5.86 | -0.08 (-1.35%) | 35,391,964 |
| 3 Aug 2012 | CNY | 5.94 | 5.97 | 5.88 | 5.94 | 5.94 | 0.0 (0.0%) | 5,013,605 |
| 2 Aug 2012 | CNY | 6.05 | 6.08 | 5.82 | 5.94 | 5.94 | -0.11 (-1.82%) | 9,182,462 |
| 1 Aug 2012 | CNY | 6.06 | 6.14 | 6.02 | 6.05 | 6.05 | 0.0 (0.0%) | 6,338,225 |
| 31 Jul 2012 | CNY | 6 | 6.1 | 5.98 | 6.05 | 6.05 | +0.01 (+0.17%) | 6,593,118 |
| 30 Jul 2012 | CNY | 6.06 | 6.11 | 5.99 | 6.04 | 6.04 | +0.04 (+0.67%) | 8,082,922 |
| 27 Jul 2012 | CNY | 5.94 | 6.01 | 5.93 | 6 | 6 | +0.08 (+1.35%) | 6,845,163 |
| 26 Jul 2012 | CNY | 6.08 | 6.09 | 5.9 | 5.92 | 5.92 | -0.15 (-2.47%) | 9,967,400 |
| 25 Jul 2012 | CNY | 6.25 | 6.28 | 6 | 6.07 | 6.07 | -0.17 (-2.72%) | 14,420,641 |
| 24 Jul 2012 | CNY | 6.28 | 6.4 | 6.23 | 6.24 | 6.24 | -0.09 (-1.42%) | 12,509,946 |
| 23 Jul 2012 | CNY | 6.33 | 6.38 | 6.28 | 6.33 | 6.33 | -0.11 (-1.71%) | 7,403,848 |
| 20 Jul 2012 | CNY | 6.48 | 6.5 | 6.38 | 6.44 | 6.44 | -0.06 (-0.92%) | 13,971,184 |
| 19 Jul 2012 | CNY | 6.37 | 6.54 | 6.27 | 6.5 | 6.5 | +0.14 (+2.20%) | 19,846,882 |
| 18 Jul 2012 | CNY | 6.29 | 6.43 | 6.21 | 6.36 | 6.36 | +0.01 (+0.16%) | 13,839,163 |
| 17 Jul 2012 | CNY | 6.33 | 6.4 | 6.25 | 6.35 | 6.35 | -0.06 (-0.94%) | 9,713,356 |
| 16 Jul 2012 | CNY | 6.44 | 6.61 | 6.3 | 6.41 | 6.41 | -0.02 (-0.31%) | 25,809,373 |
| 13 Jul 2012 | CNY | 6.42 | 6.52 | 6.39 | 6.43 | 6.43 | -0.03 (-0.46%) | 14,365,449 |
| 12 Jul 2012 | CNY | 6.31 | 6.5 | 6.21 | 6.46 | 6.46 | +0.13 (+2.05%) | 22,178,406 |
| 11 Jul 2012 | CNY | 6.34 | 6.36 | 6.24 | 6.33 | 6.33 | -0.02 (-0.31%) | 15,259,642 |
