| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2012 | CNY | 4.1143 | 4.1191 | 3.9952 | 4.0095 | 4.0095 | -0.105 (-2.55%) | 1,649,625 |
| 25 Oct 2012 | CNY | 4.081 | 4.1524 | 4.081 | 4.1143 | 4.1143 | +0.005 (+0.12%) | 2,058,806 |
| 24 Oct 2012 | CNY | 4.0619 | 4.1524 | 4.0476 | 4.1095 | 4.1095 | +0.071 (+1.77%) | 2,093,870 |
| 23 Oct 2012 | CNY | 4.1667 | 4.1714 | 4.0333 | 4.0381 | 4.0381 | -0.114 (-2.75%) | 2,572,031 |
| 22 Oct 2012 | CNY | 4.1476 | 4.1667 | 4.0952 | 4.1524 | 4.1524 | -0.009 (-0.23%) | 1,545,499 |
| 19 Oct 2012 | CNY | 4.1714 | 4.181 | 4.1048 | 4.1619 | 4.1619 | +0.005 (+0.12%) | 1,177,946 |
| 18 Oct 2012 | CNY | 4.0952 | 4.1762 | 4.0857 | 4.1571 | 4.1571 | +0.076 (+1.86%) | 1,587,480 |
| 17 Oct 2012 | CNY | 4.0381 | 4.1 | 4.0286 | 4.081 | 4.081 | +0.038 (+0.94%) | 1,180,279 |
| 16 Oct 2012 | CNY | 4.0286 | 4.1048 | 4.0238 | 4.0429 | 4.0429 | -0.019 (-0.47%) | 2,107,593 |
| 15 Oct 2012 | CNY | 4.1381 | 4.1381 | 4.0095 | 4.0619 | 4.0619 | -0.076 (-1.84%) | 1,132,947 |
| 12 Oct 2012 | CNY | 4.2048 | 4.2333 | 4.1 | 4.1381 | 4.1381 | -0.048 (-1.14%) | 1,302,184 |
| 11 Oct 2012 | CNY | 4.2476 | 4.2476 | 4.181 | 4.1857 | 4.1857 | -0.057 (-1.35%) | 1,262,356 |
| 10 Oct 2012 | CNY | 4.2238 | 4.2714 | 4.2048 | 4.2429 | 4.2429 | +0.033 (+0.79%) | 1,674,029 |
| 9 Oct 2012 | CNY | 4.1286 | 4.2238 | 4.1238 | 4.2095 | 4.2095 | +0.114 (+2.79%) | 1,280,409 |
| 8 Oct 2012 | CNY | 4.1048 | 4.1619 | 4.0714 | 4.0952 | 4.0952 | -0.029 (-0.69%) | 821,188 |
| 28 Sep 2012 | CNY | 4.081 | 4.1333 | 4.0095 | 4.1238 | 4.1238 | +0.038 (+0.93%) | 1,522,552 |
| 27 Sep 2012 | CNY | 3.9905 | 4.1143 | 3.9429 | 4.0857 | 4.0857 | +0.119 (+3.00%) | 1,175,113 |
| 26 Sep 2012 | CNY | 4.0381 | 4.0952 | 3.9333 | 3.9667 | 3.9667 | -0.095 (-2.34%) | 830,833 |
| 25 Sep 2012 | CNY | 4.1238 | 4.1238 | 4.0095 | 4.0619 | 4.0619 | -0.029 (-0.70%) | 622,692 |
| 24 Sep 2012 | CNY | 4.0714 | 4.1095 | 3.9905 | 4.0905 | 4.0905 | 0.0 (0.0%) | 1,335,012 |
| 21 Sep 2012 | CNY | 4.181 | 4.181 | 4.0619 | 4.0905 | 4.0905 | -0.086 (-2.05%) | 1,331,670 |
| 20 Sep 2012 | CNY | 4.3048 | 4.3571 | 4.1762 | 4.1762 | 4.1762 | -0.129 (-2.99%) | 1,422,004 |
| 19 Sep 2012 | CNY | 4.2857 | 4.3095 | 4.2429 | 4.3048 | 4.3048 | +0.038 (+0.89%) | 1,321,103 |
| 18 Sep 2012 | CNY | 4.2286 | 4.3143 | 4.2143 | 4.2667 | 4.2667 | +0.01 (+0.23%) | 1,276,713 |
| 17 Sep 2012 | CNY | 4.4 | 4.4238 | 4.2524 | 4.2571 | 4.2571 | -0.133 (-3.04%) | 1,620,297 |
| 14 Sep 2012 | CNY | 4.3762 | 4.4667 | 4.3143 | 4.3905 | 4.3905 | +0.033 (+0.77%) | 2,098,790 |
| 13 Sep 2012 | CNY | 4.5143 | 4.5667 | 4.3571 | 4.3571 | 4.3571 | -0.172 (-3.79%) | 4,272,416 |
| 12 Sep 2012 | CNY | 4.5571 | 4.5571 | 4.4191 | 4.5286 | 4.5286 | +0.029 (+0.64%) | 3,831,699 |
| 11 Sep 2012 | CNY | 4.4857 | 4.5238 | 4.4048 | 4.5 | 4.5 | -0.029 (-0.63%) | 4,325,552 |
| 10 Sep 2012 | CNY | 4.2952 | 4.6571 | 4.2762 | 4.5286 | 4.5286 | +0.205 (+4.74%) | 8,774,992 |
