| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | CNY | 5.73 | 5.88 | 5.67 | 5.88 | 5.88 | +0.18 (+3.16%) | 3,722,340 |
| 8 Oct 2012 | CNY | 5.78 | 5.85 | 5.65 | 5.7 | 5.7 | -0.08 (-1.38%) | 1,549,412 |
| 28 Sep 2012 | CNY | 5.78 | 5.79 | 5.68 | 5.78 | 5.78 | +0.08 (+1.40%) | 2,398,268 |
| 27 Sep 2012 | CNY | 5.69 | 5.8 | 5.55 | 5.7 | 5.7 | +0.03 (+0.53%) | 2,149,654 |
| 26 Sep 2012 | CNY | 5.75 | 5.76 | 5.62 | 5.67 | 5.67 | -0.1 (-1.73%) | 1,028,160 |
| 25 Sep 2012 | CNY | 5.8 | 5.84 | 5.72 | 5.77 | 5.77 | -0.01 (-0.17%) | 1,699,932 |
| 24 Sep 2012 | CNY | 5.7 | 5.85 | 5.61 | 5.78 | 5.78 | +0.06 (+1.05%) | 2,016,503 |
| 21 Sep 2012 | CNY | 5.76 | 5.76 | 5.6 | 5.72 | 5.72 | -0.01 (-0.17%) | 1,668,781 |
| 20 Sep 2012 | CNY | 5.82 | 5.86 | 5.62 | 5.73 | 5.73 | -0.1 (-1.72%) | 1,563,504 |
| 19 Sep 2012 | CNY | 5.9 | 5.93 | 5.8 | 5.83 | 5.83 | -0.07 (-1.19%) | 1,513,731 |
| 18 Sep 2012 | CNY | 5.79 | 5.9 | 5.63 | 5.9 | 5.9 | +0.15 (+2.61%) | 2,200,844 |
| 17 Sep 2012 | CNY | 6 | 6 | 5.63 | 5.75 | 5.75 | -0.18 (-3.04%) | 3,095,852 |
| 14 Sep 2012 | CNY | 5.81 | 6.01 | 5.75 | 5.93 | 5.93 | +0.17 (+2.95%) | 4,712,553 |
| 13 Sep 2012 | CNY | 5.96 | 5.97 | 5.74 | 5.76 | 5.76 | -0.2 (-3.36%) | 2,841,244 |
| 12 Sep 2012 | CNY | 6.08 | 6.08 | 5.9 | 5.96 | 5.96 | -0.1 (-1.65%) | 3,274,062 |
| 11 Sep 2012 | CNY | 6.18 | 6.19 | 5.91 | 6.06 | 6.06 | -0.07 (-1.14%) | 4,063,734 |
| 10 Sep 2012 | CNY | 5.9 | 6.14 | 5.85 | 6.13 | 6.13 | +0.21 (+3.55%) | 6,903,944 |
| 7 Sep 2012 | CNY | 5.58 | 5.92 | 5.58 | 5.92 | 5.92 | +0.38 (+6.86%) | 5,700,734 |
| 6 Sep 2012 | CNY | 5.59 | 5.59 | 5.48 | 5.54 | 5.54 | -0.02 (-0.36%) | 2,210,075 |
| 5 Sep 2012 | CNY | 5.41 | 5.6 | 5.4 | 5.56 | 5.56 | +0.12 (+2.21%) | 1,918,773 |
| 4 Sep 2012 | CNY | 5.44 | 5.48 | 5.36 | 5.44 | 5.44 | +0.08 (+1.49%) | 1,393,019 |
| 3 Sep 2012 | CNY | 5.25 | 5.44 | 5.25 | 5.36 | 5.36 | +0.04 (+0.75%) | 1,171,577 |
| 31 Aug 2012 | CNY | 5.35 | 5.39 | 5.28 | 5.32 | 5.32 | -0.07 (-1.30%) | 629,776 |
| 30 Aug 2012 | CNY | 5.46 | 5.46 | 5.19 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,685,689 |
| 29 Aug 2012 | CNY | 5.46 | 5.51 | 5.38 | 5.4 | 5.4 | -0.13 (-2.35%) | 1,236,077 |
| 28 Aug 2012 | CNY | 5.55 | 5.66 | 5.45 | 5.53 | 5.53 | -0.02 (-0.36%) | 1,759,649 |
| 27 Aug 2012 | CNY | 5.64 | 5.64 | 5.4 | 5.55 | 5.55 | -0.08 (-1.42%) | 1,761,541 |
| 24 Aug 2012 | CNY | 5.58 | 5.69 | 5.55 | 5.63 | 5.63 | +0.08 (+1.44%) | 1,457,754 |
| 23 Aug 2012 | CNY | 5.66 | 5.66 | 5.53 | 5.55 | 5.55 | -0.02 (-0.36%) | 2,499,514 |
| 22 Aug 2012 | CNY | 5.67 | 5.67 | 5.56 | 5.57 | 5.57 | -0.06 (-1.07%) | 660,700 |
