| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | CNY | 8.36 | 8.36 | 8.07 | 8.22 | 8.22 | -0.16 (-1.91%) | 1,316,055 |
| 21 Sep 2012 | CNY | 8.4 | 8.49 | 8.36 | 8.38 | 8.38 | -0.08 (-0.95%) | 654,284 |
| 20 Sep 2012 | CNY | 8.8 | 8.8 | 8.42 | 8.46 | 8.46 | -0.31 (-3.53%) | 987,591 |
| 19 Sep 2012 | CNY | 8.63 | 8.85 | 8.63 | 8.77 | 8.77 | +0.06 (+0.69%) | 507,895 |
| 18 Sep 2012 | CNY | 8.77 | 8.78 | 8.63 | 8.71 | 8.71 | -0.03 (-0.34%) | 701,476 |
| 17 Sep 2012 | CNY | 9.02 | 9.09 | 8.7 | 8.74 | 8.74 | -0.3 (-3.32%) | 1,141,988 |
| 14 Sep 2012 | CNY | 9.11 | 9.19 | 8.91 | 9.04 | 9.04 | +0.01 (+0.11%) | 1,364,891 |
| 13 Sep 2012 | CNY | 9.3 | 9.3 | 9 | 9.03 | 9.03 | -0.32 (-3.42%) | 2,524,754 |
| 12 Sep 2012 | CNY | 9.18 | 9.37 | 8.98 | 9.35 | 9.35 | +0.21 (+2.30%) | 3,083,769 |
| 11 Sep 2012 | CNY | 9.02 | 9.15 | 8.9 | 9.14 | 9.14 | +0.12 (+1.33%) | 1,481,872 |
| 10 Sep 2012 | CNY | 8.94 | 9.05 | 8.88 | 9.02 | 9.02 | +0.06 (+0.67%) | 1,557,791 |
| 7 Sep 2012 | CNY | 8.6 | 9.04 | 8.6 | 8.96 | 8.96 | +0.38 (+4.43%) | 2,220,734 |
| 6 Sep 2012 | CNY | 8.48 | 8.59 | 8.46 | 8.58 | 8.58 | +0.1 (+1.18%) | 710,681 |
| 5 Sep 2012 | CNY | 8.42 | 8.48 | 8.36 | 8.48 | 8.48 | +0.06 (+0.71%) | 433,738 |
| 4 Sep 2012 | CNY | 8.64 | 8.64 | 8.42 | 8.42 | 8.42 | -0.16 (-1.86%) | 1,318,999 |
| 3 Sep 2012 | CNY | 8.42 | 8.59 | 8.38 | 8.58 | 8.58 | +0.13 (+1.54%) | 1,463,789 |
| 31 Aug 2012 | CNY | 8.54 | 8.55 | 8.41 | 8.45 | 8.45 | -0.07 (-0.82%) | 618,011 |
| 30 Aug 2012 | CNY | 8.59 | 8.68 | 8.35 | 8.52 | 8.52 | -0.1 (-1.16%) | 945,487 |
| 29 Aug 2012 | CNY | 8.53 | 8.71 | 8.41 | 8.62 | 8.62 | +0.03 (+0.35%) | 1,021,513 |
| 28 Aug 2012 | CNY | 8.61 | 8.66 | 8.4 | 8.59 | 8.59 | -0.01 (-0.12%) | 1,372,056 |
| 27 Aug 2012 | CNY | 8.7 | 8.74 | 8.6 | 8.6 | 8.6 | -0.18 (-2.05%) | 957,429 |
| 24 Aug 2012 | CNY | 8.9 | 8.92 | 8.72 | 8.78 | 8.78 | -0.16 (-1.79%) | 665,379 |
| 23 Aug 2012 | CNY | 8.79 | 8.98 | 8.73 | 8.94 | 8.94 | +0.11 (+1.25%) | 895,409 |
| 22 Aug 2012 | CNY | 8.9 | 9 | 8.8 | 8.83 | 8.83 | -0.11 (-1.23%) | 749,033 |
| 21 Aug 2012 | CNY | 8.79 | 8.94 | 8.71 | 8.94 | 8.94 | +0.16 (+1.82%) | 838,205 |
| 20 Aug 2012 | CNY | 8.65 | 8.82 | 8.61 | 8.78 | 8.78 | +0.02 (+0.23%) | 649,380 |
| 17 Aug 2012 | CNY | 8.78 | 8.83 | 8.63 | 8.76 | 8.76 | -0.02 (-0.23%) | 835,401 |
| 16 Aug 2012 | CNY | 8.91 | 8.93 | 8.75 | 8.78 | 8.78 | -0.13 (-1.46%) | 816,957 |
| 15 Aug 2012 | CNY | 8.91 | 8.99 | 8.87 | 8.91 | 8.91 | -0.06 (-0.67%) | 515,221 |
| 14 Aug 2012 | CNY | 8.95 | 8.97 | 8.78 | 8.97 | 8.97 | +0.08 (+0.90%) | 686,595 |
