| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2012 | CNY | 6.09 | 6.25 | 6.03 | 6.21 | 6.21 | +0.09 (+1.47%) | 22,481,635 |
| 3 Aug 2012 | CNY | 6.11 | 6.18 | 5.99 | 6.12 | 6.12 | 0.0 (0.0%) | 20,651,683 |
| 2 Aug 2012 | CNY | 5.95 | 6.19 | 5.9 | 6.12 | 6.12 | +0.17 (+2.86%) | 32,935,916 |
| 1 Aug 2012 | CNY | 5.88 | 6.02 | 5.85 | 5.95 | 5.95 | +0.11 (+1.88%) | 21,939,248 |
| 31 Jul 2012 | CNY | 5.78 | 5.97 | 5.75 | 5.84 | 5.84 | +0.04 (+0.69%) | 25,140,539 |
| 30 Jul 2012 | CNY | 5.95 | 6.01 | 5.76 | 5.8 | 5.8 | -0.15 (-2.52%) | 11,632,821 |
| 27 Jul 2012 | CNY | 5.87 | 6.02 | 5.83 | 5.95 | 5.95 | +0.11 (+1.88%) | 15,224,420 |
| 26 Jul 2012 | CNY | 5.92 | 6 | 5.82 | 5.84 | 5.84 | -0.08 (-1.35%) | 13,826,739 |
| 25 Jul 2012 | CNY | 6.08 | 6.1 | 5.89 | 5.92 | 5.92 | -0.16 (-2.63%) | 17,159,512 |
| 24 Jul 2012 | CNY | 6.02 | 6.2 | 5.93 | 6.08 | 6.08 | +0.01 (+0.16%) | 16,224,466 |
| 23 Jul 2012 | CNY | 6.09 | 6.15 | 6.02 | 6.07 | 6.07 | -0.11 (-1.78%) | 14,573,882 |
| 20 Jul 2012 | CNY | 6.17 | 6.29 | 6.02 | 6.18 | 6.18 | +0.01 (+0.16%) | 24,668,533 |
| 19 Jul 2012 | CNY | 6.04 | 6.4 | 6 | 6.17 | 6.17 | +0.12 (+1.98%) | 76,374,968 |
| 18 Jul 2012 | CNY | 5.77 | 6.07 | 5.76 | 6.05 | 6.05 | +0.26 (+4.49%) | 43,525,279 |
| 17 Jul 2012 | CNY | 5.6 | 5.8 | 5.59 | 5.79 | 5.79 | +0.18 (+3.21%) | 28,438,976 |
| 16 Jul 2012 | CNY | 5.71 | 5.78 | 5.58 | 5.61 | 5.61 | -0.06 (-1.06%) | 30,077,576 |
| 13 Jul 2012 | CNY | 5.6 | 5.8 | 5.6 | 5.67 | 5.67 | +0.31 (+5.78%) | 52,673,541 |
| 12 Jul 2012 | CNY | 5.25 | 5.44 | 5.18 | 5.36 | 5.36 | +0.11 (+2.10%) | 26,908,504 |
| 11 Jul 2012 | CNY | 5.05 | 5.27 | 5.05 | 5.25 | 5.25 | +0.17 (+3.35%) | 34,869,684 |
| 10 Jul 2012 | CNY | 5.09 | 5.15 | 5.03 | 5.08 | 5.08 | -0.06 (-1.17%) | 15,553,328 |
| 9 Jul 2012 | CNY | 5.37 | 5.4 | 5.13 | 5.14 | 5.14 | -0.29 (-5.34%) | 32,697,430 |
| 6 Jul 2012 | CNY | 5.38 | 5.5 | 5.13 | 5.43 | 5.43 | +0.07 (+1.31%) | 37,353,704 |
| 5 Jul 2012 | CNY | 5.64 | 5.64 | 5.35 | 5.36 | 5.36 | -0.31 (-5.47%) | 31,632,647 |
| 4 Jul 2012 | CNY | 5.69 | 5.75 | 5.6 | 5.67 | 5.67 | 0.0 (0.0%) | 17,724,176 |
| 3 Jul 2012 | CNY | 5.68 | 5.78 | 5.6 | 5.67 | 5.67 | 0.0 (0.0%) | 21,071,829 |
| 2 Jul 2012 | CNY | 5.82 | 5.86 | 5.64 | 5.67 | 5.67 | -0.1 (-1.73%) | 23,664,115 |
| 29 Jun 2012 | CNY | 5.68 | 5.81 | 5.63 | 5.77 | 5.77 | +0.04 (+0.70%) | 12,909,112 |
| 28 Jun 2012 | CNY | 5.95 | 5.97 | 5.61 | 5.73 | 5.73 | -0.22 (-3.70%) | 32,710,380 |
| 27 Jun 2012 | CNY | 6.06 | 6.08 | 5.88 | 5.95 | 5.95 | -0.16 (-2.62%) | 13,841,910 |
| 26 Jun 2012 | CNY | 5.99 | 6.12 | 5.87 | 6.11 | 6.11 | +0.11 (+1.83%) | 10,063,924 |
