| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | CNY | 5.9 | 5.95 | 5.81 | 5.94 | 5.94 | +0.04 (+0.68%) | 4,685,537 |
| 21 Sep 2012 | CNY | 6.01 | 6.04 | 5.89 | 5.9 | 5.9 | -0.1 (-1.67%) | 4,292,097 |
| 20 Sep 2012 | CNY | 6.35 | 6.37 | 5.98 | 6 | 6 | -0.36 (-5.66%) | 7,242,778 |
| 19 Sep 2012 | CNY | 6.3 | 6.41 | 6.28 | 6.36 | 6.36 | +0.08 (+1.27%) | 4,716,096 |
| 18 Sep 2012 | CNY | 6.28 | 6.35 | 6.25 | 6.28 | 6.28 | 0.0 (0.0%) | 3,913,322 |
| 17 Sep 2012 | CNY | 6.53 | 6.59 | 6.27 | 6.28 | 6.28 | -0.26 (-3.98%) | 6,520,636 |
| 14 Sep 2012 | CNY | 6.65 | 6.68 | 6.45 | 6.54 | 6.54 | -0.05 (-0.76%) | 8,109,588 |
| 13 Sep 2012 | CNY | 6.71 | 6.79 | 6.58 | 6.59 | 6.59 | -0.11 (-1.64%) | 8,832,535 |
| 12 Sep 2012 | CNY | 6.76 | 6.8 | 6.58 | 6.7 | 6.7 | -0.02 (-0.30%) | 10,544,597 |
| 11 Sep 2012 | CNY | 6.75 | 6.78 | 6.68 | 6.72 | 6.72 | -0.11 (-1.61%) | 10,025,333 |
| 10 Sep 2012 | CNY | 6.72 | 6.93 | 6.62 | 6.83 | 6.83 | +0.12 (+1.79%) | 16,733,745 |
| 7 Sep 2012 | CNY | 6.62 | 6.87 | 6.5 | 6.71 | 6.71 | +0.14 (+2.13%) | 19,368,986 |
| 6 Sep 2012 | CNY | 6.4 | 6.6 | 6.34 | 6.57 | 6.57 | +0.19 (+2.98%) | 16,235,178 |
| 5 Sep 2012 | CNY | 6.28 | 6.55 | 6.24 | 6.38 | 6.38 | +0.08 (+1.27%) | 12,568,903 |
| 4 Sep 2012 | CNY | 6.38 | 6.44 | 6.26 | 6.3 | 6.3 | -0.11 (-1.72%) | 12,090,966 |
| 3 Sep 2012 | CNY | 6.12 | 6.55 | 6.11 | 6.41 | 6.41 | +0.27 (+4.40%) | 19,727,221 |
| 31 Aug 2012 | CNY | 6.2 | 6.26 | 6.05 | 6.14 | 6.14 | -0.22 (-3.46%) | 15,037,454 |
| 30 Aug 2012 | CNY | 6.78 | 6.79 | 6.2 | 6.36 | 6.36 | -0.11 (-1.70%) | 32,413,411 |
| 29 Aug 2012 | CNY | 6.03 | 6.47 | 5.99 | 6.47 | 6.47 | +0.59 (+10.03%) | 12,331,371 |
| 28 Aug 2012 | CNY | 5.75 | 6.02 | 5.72 | 5.88 | 5.88 | +0.09 (+1.55%) | 7,002,705 |
| 27 Aug 2012 | CNY | 6.05 | 6.05 | 5.78 | 5.79 | 5.79 | -0.63 (-9.81%) | 12,166,252 |
| 24 Aug 2012 | CNY | 6.51 | 6.59 | 6.4 | 6.42 | 6.42 | -0.14 (-2.13%) | 4,333,195 |
| 23 Aug 2012 | CNY | 6.37 | 6.63 | 6.34 | 6.56 | 6.56 | +0.18 (+2.82%) | 6,522,162 |
| 22 Aug 2012 | CNY | 6.49 | 6.49 | 6.32 | 6.38 | 6.38 | -0.08 (-1.24%) | 3,763,481 |
| 21 Aug 2012 | CNY | 6.16 | 6.47 | 6.15 | 6.46 | 6.46 | +0.26 (+4.19%) | 8,224,500 |
| 20 Aug 2012 | CNY | 6.23 | 6.23 | 6.07 | 6.2 | 6.2 | -0.04 (-0.64%) | 2,979,384 |
| 17 Aug 2012 | CNY | 6.24 | 6.29 | 6.15 | 6.24 | 6.24 | +0.02 (+0.32%) | 2,452,916 |
| 16 Aug 2012 | CNY | 6.29 | 6.33 | 6.16 | 6.22 | 6.22 | -0.1 (-1.58%) | 2,293,357 |
| 15 Aug 2012 | CNY | 6.43 | 6.43 | 6.29 | 6.32 | 6.32 | -0.1 (-1.56%) | 2,959,137 |
| 14 Aug 2012 | CNY | 6.3 | 6.43 | 6.25 | 6.42 | 6.42 | +0.11 (+1.74%) | 4,077,239 |
