| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2012 | CNY | 3.94 | 3.97 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 2,684,549 |
| 15 Oct 2012 | CNY | 4.01 | 4.02 | 3.9 | 3.95 | 3.95 | -0.08 (-1.99%) | 2,380,747 |
| 12 Oct 2012 | CNY | 3.99 | 4.1 | 3.99 | 4.03 | 4.03 | +0.06 (+1.51%) | 4,156,962 |
| 11 Oct 2012 | CNY | 4.03 | 4.04 | 3.97 | 3.97 | 3.97 | -0.07 (-1.73%) | 2,359,097 |
| 10 Oct 2012 | CNY | 3.99 | 4.05 | 3.96 | 4.04 | 4.04 | +0.05 (+1.25%) | 2,953,525 |
| 9 Oct 2012 | CNY | 3.91 | 4.01 | 3.91 | 3.99 | 3.99 | +0.08 (+2.05%) | 2,467,778 |
| 8 Oct 2012 | CNY | 3.93 | 3.95 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 1,595,756 |
| 28 Sep 2012 | CNY | 3.84 | 3.92 | 3.81 | 3.91 | 3.91 | +0.07 (+1.82%) | 1,724,148 |
| 27 Sep 2012 | CNY | 3.8 | 3.89 | 3.75 | 3.84 | 3.84 | +0.07 (+1.86%) | 2,160,043 |
| 26 Sep 2012 | CNY | 3.85 | 3.9 | 3.74 | 3.77 | 3.77 | -0.1 (-2.58%) | 1,283,001 |
| 25 Sep 2012 | CNY | 3.85 | 3.95 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 1,101,476 |
| 24 Sep 2012 | CNY | 3.88 | 3.9 | 3.74 | 3.87 | 3.87 | -0.01 (-0.26%) | 2,465,994 |
| 21 Sep 2012 | CNY | 3.91 | 3.93 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 1,298,143 |
| 20 Sep 2012 | CNY | 4.01 | 4.02 | 3.88 | 3.89 | 3.89 | -0.12 (-2.99%) | 2,450,414 |
| 19 Sep 2012 | CNY | 4.01 | 4.03 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,114,542 |
| 18 Sep 2012 | CNY | 4.04 | 4.05 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 2,731,538 |
| 17 Sep 2012 | CNY | 4.15 | 4.17 | 4.04 | 4.04 | 4.04 | -0.12 (-2.88%) | 2,123,357 |
| 14 Sep 2012 | CNY | 4.18 | 4.19 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 2,145,059 |
| 13 Sep 2012 | CNY | 4.21 | 4.24 | 4.14 | 4.14 | 4.14 | -0.08 (-1.90%) | 2,596,947 |
| 12 Sep 2012 | CNY | 4.15 | 4.25 | 4.15 | 4.22 | 4.22 | +0.07 (+1.69%) | 3,922,156 |
| 11 Sep 2012 | CNY | 4.18 | 4.18 | 4.12 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,479,524 |
| 10 Sep 2012 | CNY | 4.17 | 4.2 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 3,245,374 |
| 7 Sep 2012 | CNY | 4.03 | 4.22 | 4.03 | 4.18 | 4.18 | +0.17 (+4.24%) | 6,265,052 |
| 6 Sep 2012 | CNY | 3.96 | 4.03 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 1,421,034 |
| 5 Sep 2012 | CNY | 3.95 | 4.01 | 3.94 | 3.98 | 3.98 | 0.0 (0.0%) | 1,142,591 |
| 4 Sep 2012 | CNY | 4.01 | 4.07 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 1,974,179 |
| 3 Sep 2012 | CNY | 3.93 | 4.04 | 3.92 | 4.01 | 4.01 | +0.08 (+2.04%) | 1,602,548 |
| 31 Aug 2012 | CNY | 3.92 | 3.95 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 948,121 |
| 30 Aug 2012 | CNY | 4.01 | 4.01 | 3.85 | 3.92 | 3.92 | -0.09 (-2.24%) | 1,999,673 |
| 29 Aug 2012 | CNY | 4.05 | 4.05 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,097,501 |
