| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2012 | CNY | 4.405 | 4.445 | 4.36 | 4.43 | 4.43 | +0.015 (+0.34%) | 5,140,010 |
| 13 Aug 2012 | CNY | 4.58 | 4.58 | 4.41 | 4.415 | 4.415 | -0.165 (-3.60%) | 5,690,800 |
| 10 Aug 2012 | CNY | 4.555 | 4.63 | 4.555 | 4.58 | 4.58 | +0.01 (+0.22%) | 5,059,528 |
| 9 Aug 2012 | CNY | 4.5 | 4.57 | 4.48 | 4.57 | 4.57 | +0.055 (+1.22%) | 5,521,144 |
| 8 Aug 2012 | CNY | 4.55 | 4.56 | 4.485 | 4.515 | 4.515 | -0.035 (-0.77%) | 5,054,462 |
| 7 Aug 2012 | CNY | 4.525 | 4.585 | 4.505 | 4.55 | 4.55 | +0.03 (+0.66%) | 7,035,200 |
| 6 Aug 2012 | CNY | 4.405 | 4.53 | 4.39 | 4.52 | 4.52 | +0.08 (+1.80%) | 7,748,858 |
| 3 Aug 2012 | CNY | 4.375 | 4.445 | 4.34 | 4.44 | 4.44 | +0.075 (+1.72%) | 5,340,378 |
| 2 Aug 2012 | CNY | 4.42 | 4.43 | 4.325 | 4.365 | 4.365 | -0.07 (-1.58%) | 6,155,582 |
| 1 Aug 2012 | CNY | 4.41 | 4.47 | 4.405 | 4.435 | 4.435 | +0.025 (+0.57%) | 5,667,132 |
| 31 Jul 2012 | CNY | 4.535 | 4.57 | 4.39 | 4.41 | 4.41 | -0.225 (-4.85%) | 12,105,342 |
| 30 Jul 2012 | CNY | 4.9 | 4.9 | 4.635 | 4.635 | 4.635 | -0.515 (-10.00%) | 18,414,016 |
| 27 Jul 2012 | CNY | 5.15 | 5.195 | 5.125 | 5.15 | 5.15 | +0.015 (+0.29%) | 3,435,528 |
| 26 Jul 2012 | CNY | 5.175 | 5.205 | 5.12 | 5.135 | 5.135 | -0.06 (-1.15%) | 4,360,316 |
| 25 Jul 2012 | CNY | 5.135 | 5.27 | 5.11 | 5.195 | 5.195 | +0.06 (+1.17%) | 7,164,806 |
| 24 Jul 2012 | CNY | 5.08 | 5.17 | 5.075 | 5.135 | 5.135 | +0.035 (+0.69%) | 3,426,680 |
| 23 Jul 2012 | CNY | 5.105 | 5.14 | 5.075 | 5.1 | 5.1 | -0.035 (-0.68%) | 3,870,462 |
| 20 Jul 2012 | CNY | 5.215 | 5.22 | 5.12 | 5.135 | 5.135 | -0.085 (-1.63%) | 5,336,130 |
| 19 Jul 2012 | CNY | 5.21 | 5.3 | 5.185 | 5.22 | 5.22 | -0.025 (-0.48%) | 8,004,474 |
| 18 Jul 2012 | CNY | 5.145 | 5.255 | 5.11 | 5.245 | 5.245 | +0.09 (+1.75%) | 5,689,522 |
| 17 Jul 2012 | CNY | 5.135 | 5.165 | 5.09 | 5.155 | 5.155 | +0.035 (+0.68%) | 4,411,210 |
| 16 Jul 2012 | CNY | 5.555 | 5.575 | 5.11 | 5.12 | 5.12 | -0.435 (-7.83%) | 15,345,812 |
| 13 Jul 2012 | CNY | 5.675 | 5.675 | 5.54 | 5.555 | 5.555 | -0.14 (-2.46%) | 10,375,038 |
| 12 Jul 2012 | CNY | 5.655 | 5.715 | 5.59 | 5.695 | 5.695 | +0.04 (+0.71%) | 5,123,976 |
| 11 Jul 2012 | CNY | 5.555 | 5.725 | 5.55 | 5.655 | 5.655 | +0.1 (+1.80%) | 5,579,378 |
| 10 Jul 2012 | CNY | 5.55 | 5.59 | 5.52 | 5.555 | 5.555 | 0.0 (0.0%) | 4,052,836 |
| 9 Jul 2012 | CNY | 5.665 | 5.69 | 5.55 | 5.555 | 5.555 | -0.15 (-2.63%) | 5,588,222 |
| 6 Jul 2012 | CNY | 5.66 | 5.735 | 5.555 | 5.705 | 5.705 | +0.07 (+1.24%) | 7,687,292 |
| 5 Jul 2012 | CNY | 5.86 | 5.86 | 5.615 | 5.635 | 5.635 | -0.185 (-3.18%) | 9,730,362 |
| 4 Jul 2012 | CNY | 5.695 | 5.94 | 5.695 | 5.82 | 5.82 | +0.14 (+2.46%) | 15,434,252 |
