| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | CNY | 5.84 | 5.98 | 5.68 | 5.69 | 5.69 | -0.23 (-3.89%) | 1,389,568 |
| 25 Sep 2012 | CNY | 5.98 | 6 | 5.86 | 5.92 | 5.92 | -0.09 (-1.50%) | 1,374,466 |
| 24 Sep 2012 | CNY | 5.83 | 6.07 | 5.72 | 6.01 | 6.01 | +0.09 (+1.52%) | 2,079,214 |
| 21 Sep 2012 | CNY | 5.91 | 6.07 | 5.72 | 5.92 | 5.92 | +0.01 (+0.17%) | 1,814,288 |
| 20 Sep 2012 | CNY | 6.09 | 6.14 | 5.88 | 5.91 | 5.91 | -0.22 (-3.59%) | 2,188,774 |
| 19 Sep 2012 | CNY | 6.04 | 6.15 | 5.97 | 6.13 | 6.13 | +0.1 (+1.66%) | 2,243,211 |
| 18 Sep 2012 | CNY | 5.96 | 6.15 | 5.95 | 6.03 | 6.03 | 0.0 (0.0%) | 1,501,141 |
| 17 Sep 2012 | CNY | 6.3 | 6.31 | 6.02 | 6.03 | 6.03 | -0.26 (-4.13%) | 2,826,938 |
| 14 Sep 2012 | CNY | 6.33 | 6.47 | 6.25 | 6.29 | 6.29 | +0.04 (+0.64%) | 2,722,966 |
| 13 Sep 2012 | CNY | 6.35 | 6.6 | 6.25 | 6.25 | 6.25 | -0.17 (-2.65%) | 3,095,692 |
| 12 Sep 2012 | CNY | 6.24 | 6.51 | 6.23 | 6.42 | 6.42 | +0.22 (+3.55%) | 4,571,004 |
| 11 Sep 2012 | CNY | 6.2 | 6.22 | 6.08 | 6.2 | 6.2 | -0.08 (-1.27%) | 2,222,570 |
| 10 Sep 2012 | CNY | 6.2 | 6.38 | 6.16 | 6.28 | 6.28 | +0.07 (+1.13%) | 3,319,604 |
| 7 Sep 2012 | CNY | 6 | 6.29 | 6 | 6.21 | 6.21 | +0.22 (+3.67%) | 3,739,029 |
| 6 Sep 2012 | CNY | 5.9 | 6.03 | 5.88 | 5.99 | 5.99 | +0.05 (+0.84%) | 1,342,289 |
| 5 Sep 2012 | CNY | 5.99 | 6.13 | 5.91 | 5.94 | 5.94 | +0.05 (+0.85%) | 2,247,221 |
| 4 Sep 2012 | CNY | 5.87 | 6 | 5.8 | 5.89 | 5.89 | 0.0 (0.0%) | 2,077,348 |
| 3 Sep 2012 | CNY | 5.83 | 5.94 | 5.71 | 5.89 | 5.89 | +0.04 (+0.68%) | 1,436,162 |
| 31 Aug 2012 | CNY | 5.6 | 5.88 | 5.58 | 5.85 | 5.85 | +0.25 (+4.46%) | 2,153,883 |
| 30 Aug 2012 | CNY | 5.89 | 5.92 | 5.58 | 5.6 | 5.6 | -0.27 (-4.60%) | 2,407,831 |
| 29 Aug 2012 | CNY | 5.88 | 6.05 | 5.83 | 5.87 | 5.87 | -0.01 (-0.17%) | 2,107,942 |
| 28 Aug 2012 | CNY | 5.73 | 5.9 | 5.73 | 5.88 | 5.88 | +0.15 (+2.62%) | 1,676,570 |
| 27 Aug 2012 | CNY | 5.76 | 5.94 | 5.69 | 5.73 | 5.73 | -0.26 (-4.34%) | 2,539,583 |
| 24 Aug 2012 | CNY | 6.27 | 6.27 | 5.99 | 5.99 | 5.99 | -0.32 (-5.07%) | 4,161,981 |
| 23 Aug 2012 | CNY | 6 | 6.31 | 5.98 | 6.31 | 6.31 | +0.28 (+4.64%) | 5,306,947 |
| 22 Aug 2012 | CNY | 5.87 | 6.11 | 5.8 | 6.03 | 6.03 | +0.21 (+3.61%) | 5,182,401 |
| 21 Aug 2012 | CNY | 5.66 | 5.9 | 5.63 | 5.82 | 5.82 | +0.14 (+2.46%) | 2,243,389 |
| 20 Aug 2012 | CNY | 5.61 | 5.73 | 5.47 | 5.68 | 5.68 | -0.08 (-1.39%) | 2,561,659 |
| 17 Aug 2012 | CNY | 5.85 | 6.07 | 5.72 | 5.76 | 5.76 | -0.05 (-0.86%) | 4,269,163 |
| 16 Aug 2012 | CNY | 5.51 | 5.81 | 5.48 | 5.81 | 5.81 | +0.28 (+5.06%) | 2,768,085 |
