| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | CNY | 3.63 | 3.71 | 3.63 | 3.665 | 3.665 | -0.05 (-1.35%) | 2,897,612 |
| 28 Sep 2012 | CNY | 3.555 | 3.775 | 3.55 | 3.715 | 3.715 | +0.175 (+4.94%) | 5,781,698 |
| 27 Sep 2012 | CNY | 3.47 | 3.595 | 3.45 | 3.54 | 3.54 | +0.07 (+2.02%) | 3,274,756 |
| 26 Sep 2012 | CNY | 3.6 | 3.615 | 3.445 | 3.47 | 3.47 | -0.15 (-4.14%) | 3,403,742 |
| 25 Sep 2012 | CNY | 3.63 | 3.66 | 3.59 | 3.62 | 3.62 | -0.01 (-0.28%) | 2,088,350 |
| 24 Sep 2012 | CNY | 3.59 | 3.675 | 3.535 | 3.63 | 3.63 | +0.02 (+0.55%) | 1,975,900 |
| 21 Sep 2012 | CNY | 3.58 | 3.685 | 3.56 | 3.61 | 3.61 | +0.005 (+0.14%) | 3,195,296 |
| 20 Sep 2012 | CNY | 3.82 | 3.845 | 3.585 | 3.605 | 3.605 | -0.23 (-6.00%) | 4,494,258 |
| 19 Sep 2012 | CNY | 3.85 | 3.86 | 3.755 | 3.835 | 3.835 | -0.025 (-0.65%) | 4,995,596 |
| 18 Sep 2012 | CNY | 4 | 4.055 | 3.8 | 3.86 | 3.86 | -0.265 (-6.42%) | 8,670,080 |
| 17 Sep 2012 | CNY | 3.805 | 4.21 | 3.725 | 4.125 | 4.125 | +0.275 (+7.14%) | 13,655,914 |
| 14 Sep 2012 | CNY | 3.96 | 4.01 | 3.785 | 3.85 | 3.85 | -0.11 (-2.78%) | 7,334,236 |
| 13 Sep 2012 | CNY | 4.13 | 4.13 | 3.96 | 3.96 | 3.96 | -0.175 (-4.23%) | 6,030,332 |
| 12 Sep 2012 | CNY | 4.05 | 4.17 | 4.02 | 4.135 | 4.135 | +0.105 (+2.61%) | 7,435,422 |
| 11 Sep 2012 | CNY | 4.06 | 4.06 | 3.975 | 4.03 | 4.03 | -0.06 (-1.47%) | 5,475,690 |
| 10 Sep 2012 | CNY | 4.02 | 4.13 | 4.02 | 4.09 | 4.09 | +0.04 (+0.99%) | 8,492,686 |
| 7 Sep 2012 | CNY | 3.945 | 4.12 | 3.93 | 4.05 | 4.05 | +0.135 (+3.45%) | 10,954,408 |
| 6 Sep 2012 | CNY | 3.925 | 3.95 | 3.84 | 3.915 | 3.915 | +0.025 (+0.64%) | 5,347,312 |
| 5 Sep 2012 | CNY | 3.81 | 3.96 | 3.78 | 3.89 | 3.89 | +0.05 (+1.30%) | 5,778,656 |
| 4 Sep 2012 | CNY | 3.875 | 3.94 | 3.79 | 3.84 | 3.84 | -0.065 (-1.66%) | 5,045,724 |
| 3 Sep 2012 | CNY | 3.8 | 3.93 | 3.75 | 3.905 | 3.905 | +0.105 (+2.76%) | 6,144,190 |
| 31 Aug 2012 | CNY | 3.795 | 3.87 | 3.675 | 3.8 | 3.8 | -0.06 (-1.55%) | 7,876,972 |
| 30 Aug 2012 | CNY | 4.085 | 4.225 | 3.755 | 3.86 | 3.86 | -0.24 (-5.85%) | 11,858,106 |
| 29 Aug 2012 | CNY | 4.055 | 4.15 | 4.015 | 4.1 | 4.1 | -0.015 (-0.36%) | 6,679,244 |
| 28 Aug 2012 | CNY | 3.99 | 4.14 | 3.99 | 4.115 | 4.115 | +0.07 (+1.73%) | 9,033,736 |
| 27 Aug 2012 | CNY | 4.275 | 4.275 | 4.005 | 4.045 | 4.045 | -0.25 (-5.82%) | 12,430,328 |
| 24 Aug 2012 | CNY | 4.595 | 4.65 | 4.26 | 4.295 | 4.295 | -0.38 (-8.13%) | 17,698,920 |
| 23 Aug 2012 | CNY | 4.54 | 4.815 | 4.475 | 4.675 | 4.675 | +0.035 (+0.75%) | 23,590,580 |
| 22 Aug 2012 | CNY | 4.49 | 4.66 | 4.45 | 4.64 | 4.64 | +0.06 (+1.31%) | 21,659,428 |
| 21 Aug 2012 | CNY | 4.49 | 4.75 | 4.35 | 4.58 | 4.58 | +0.245 (+5.65%) | 27,052,526 |
