| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | CNY | 5.72 | 5.72 | 5.59 | 5.7 | 5.7 | -0.02 (-0.35%) | 1,152,969 |
| 28 Sep 2012 | CNY | 5.6 | 5.73 | 5.6 | 5.72 | 5.72 | +0.09 (+1.60%) | 1,934,239 |
| 27 Sep 2012 | CNY | 5.5 | 5.73 | 5.46 | 5.63 | 5.63 | +0.07 (+1.26%) | 1,669,283 |
| 26 Sep 2012 | CNY | 5.55 | 5.6 | 5.44 | 5.56 | 5.56 | -0.01 (-0.18%) | 1,164,370 |
| 25 Sep 2012 | CNY | 5.58 | 5.64 | 5.53 | 5.57 | 5.57 | -0.01 (-0.18%) | 620,180 |
| 24 Sep 2012 | CNY | 5.54 | 5.61 | 5.45 | 5.58 | 5.58 | +0.03 (+0.54%) | 910,128 |
| 21 Sep 2012 | CNY | 5.55 | 5.67 | 5.5 | 5.55 | 5.55 | -0.02 (-0.36%) | 980,526 |
| 20 Sep 2012 | CNY | 5.78 | 5.8 | 5.56 | 5.57 | 5.57 | -0.23 (-3.97%) | 1,507,882 |
| 19 Sep 2012 | CNY | 5.66 | 5.8 | 5.64 | 5.8 | 5.8 | +0.11 (+1.93%) | 1,549,168 |
| 18 Sep 2012 | CNY | 5.66 | 5.69 | 5.55 | 5.69 | 5.69 | +0.02 (+0.35%) | 1,398,679 |
| 17 Sep 2012 | CNY | 5.85 | 5.85 | 5.63 | 5.67 | 5.67 | -0.17 (-2.91%) | 2,158,757 |
| 14 Sep 2012 | CNY | 5.84 | 5.87 | 5.75 | 5.84 | 5.84 | +0.04 (+0.69%) | 1,568,859 |
| 13 Sep 2012 | CNY | 5.88 | 5.91 | 5.8 | 5.8 | 5.8 | -0.11 (-1.86%) | 1,656,750 |
| 12 Sep 2012 | CNY | 5.86 | 5.94 | 5.81 | 5.91 | 5.91 | +0.06 (+1.03%) | 1,941,706 |
| 11 Sep 2012 | CNY | 5.87 | 5.87 | 5.78 | 5.85 | 5.85 | -0.04 (-0.68%) | 1,681,756 |
| 10 Sep 2012 | CNY | 5.86 | 5.91 | 5.79 | 5.89 | 5.89 | +0.03 (+0.51%) | 2,799,504 |
| 7 Sep 2012 | CNY | 5.7 | 5.91 | 5.66 | 5.86 | 5.86 | +0.22 (+3.90%) | 3,664,422 |
| 6 Sep 2012 | CNY | 5.53 | 5.66 | 5.52 | 5.64 | 5.64 | +0.11 (+1.99%) | 1,436,391 |
| 5 Sep 2012 | CNY | 5.55 | 5.59 | 5.45 | 5.53 | 5.53 | -0.02 (-0.36%) | 1,630,053 |
| 4 Sep 2012 | CNY | 5.7 | 5.71 | 5.55 | 5.55 | 5.55 | -0.17 (-2.97%) | 1,511,106 |
| 3 Sep 2012 | CNY | 5.63 | 5.78 | 5.61 | 5.72 | 5.72 | +0.1 (+1.78%) | 2,554,938 |
| 31 Aug 2012 | CNY | 5.66 | 5.68 | 5.55 | 5.62 | 5.62 | -0.01 (-0.18%) | 759,456 |
| 30 Aug 2012 | CNY | 5.66 | 5.75 | 5.55 | 5.63 | 5.63 | -0.06 (-1.05%) | 1,370,099 |
| 29 Aug 2012 | CNY | 5.79 | 5.79 | 5.66 | 5.69 | 5.69 | -0.09 (-1.56%) | 1,268,431 |
| 28 Aug 2012 | CNY | 5.78 | 5.8 | 5.62 | 5.78 | 5.78 | +0.07 (+1.23%) | 1,639,053 |
| 27 Aug 2012 | CNY | 6.05 | 6.05 | 5.69 | 5.71 | 5.71 | -0.37 (-6.09%) | 2,637,073 |
| 24 Aug 2012 | CNY | 6.23 | 6.23 | 6.08 | 6.08 | 6.08 | -0.15 (-2.41%) | 901,774 |
| 23 Aug 2012 | CNY | 6.2 | 6.23 | 6.13 | 6.23 | 6.23 | +0.03 (+0.48%) | 1,106,964 |
| 22 Aug 2012 | CNY | 6.15 | 6.27 | 6.14 | 6.2 | 6.2 | +0.03 (+0.49%) | 1,298,051 |
| 21 Aug 2012 | CNY | 6.11 | 6.23 | 6.08 | 6.17 | 6.17 | +0.05 (+0.82%) | 1,165,218 |
