| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | CNY | 4.8 | 4.85 | 4.73 | 4.76 | 4.76 | -0.08 (-1.65%) | 3,708,218 |
| 24 Sep 2012 | CNY | 4.8 | 4.86 | 4.69 | 4.84 | 4.84 | +0.03 (+0.62%) | 3,582,705 |
| 21 Sep 2012 | CNY | 4.89 | 4.98 | 4.77 | 4.81 | 4.81 | -0.14 (-2.83%) | 6,146,322 |
| 20 Sep 2012 | CNY | 5.37 | 5.37 | 4.88 | 4.95 | 4.95 | -0.34 (-6.43%) | 10,185,699 |
| 19 Sep 2012 | CNY | 5.29 | 5.41 | 5.2 | 5.29 | 5.29 | +0.04 (+0.76%) | 8,098,044 |
| 18 Sep 2012 | CNY | 5.23 | 5.36 | 5.15 | 5.25 | 5.25 | -0.14 (-2.60%) | 10,360,841 |
| 17 Sep 2012 | CNY | 5.7 | 5.7 | 5.3 | 5.39 | 5.39 | -0.18 (-3.23%) | 20,922,321 |
| 14 Sep 2012 | CNY | 5.12 | 5.57 | 5.04 | 5.57 | 5.57 | +0.51 (+10.08%) | 18,669,796 |
| 13 Sep 2012 | CNY | 5.11 | 5.14 | 5.05 | 5.06 | 5.06 | -0.06 (-1.17%) | 4,628,895 |
| 12 Sep 2012 | CNY | 5.07 | 5.2 | 5.07 | 5.12 | 5.12 | +0.06 (+1.19%) | 6,043,706 |
| 11 Sep 2012 | CNY | 5.1 | 5.1 | 5 | 5.06 | 5.06 | -0.04 (-0.78%) | 5,319,746 |
| 10 Sep 2012 | CNY | 5.02 | 5.13 | 4.99 | 5.1 | 5.1 | +0.1 (+2%) | 5,746,490 |
| 7 Sep 2012 | CNY | 4.85 | 5.08 | 4.85 | 5 | 5 | +0.19 (+3.95%) | 7,695,208 |
| 6 Sep 2012 | CNY | 4.75 | 4.82 | 4.7 | 4.81 | 4.81 | +0.1 (+2.12%) | 3,137,229 |
| 5 Sep 2012 | CNY | 4.65 | 4.78 | 4.61 | 4.71 | 4.71 | +0.06 (+1.29%) | 2,413,949 |
| 4 Sep 2012 | CNY | 4.77 | 4.83 | 4.64 | 4.65 | 4.65 | -0.13 (-2.72%) | 3,217,129 |
| 3 Sep 2012 | CNY | 4.63 | 4.82 | 4.63 | 4.78 | 4.78 | +0.08 (+1.70%) | 2,406,090 |
| 31 Aug 2012 | CNY | 4.76 | 4.79 | 4.67 | 4.7 | 4.7 | -0.05 (-1.05%) | 2,917,368 |
| 30 Aug 2012 | CNY | 4.95 | 4.97 | 4.63 | 4.75 | 4.75 | -0.2 (-4.04%) | 5,388,131 |
| 29 Aug 2012 | CNY | 5.06 | 5.06 | 4.95 | 4.95 | 4.95 | -0.06 (-1.20%) | 2,613,998 |
| 28 Aug 2012 | CNY | 4.97 | 5.05 | 4.91 | 5.01 | 5.01 | +0.06 (+1.21%) | 2,859,124 |
| 27 Aug 2012 | CNY | 5.18 | 5.24 | 4.9 | 4.95 | 4.95 | -0.23 (-4.44%) | 4,592,103 |
| 24 Aug 2012 | CNY | 5.43 | 5.48 | 5.18 | 5.18 | 5.18 | -0.34 (-6.16%) | 8,063,010 |
| 23 Aug 2012 | CNY | 5.2 | 5.71 | 5.12 | 5.52 | 5.52 | +0.33 (+6.36%) | 13,511,932 |
| 22 Aug 2012 | CNY | 5.13 | 5.24 | 5.07 | 5.19 | 5.19 | +0.06 (+1.17%) | 5,032,472 |
| 21 Aug 2012 | CNY | 5 | 5.15 | 4.95 | 5.13 | 5.13 | +0.14 (+2.81%) | 3,566,965 |
| 20 Aug 2012 | CNY | 4.96 | 5 | 4.89 | 4.99 | 4.99 | 0.0 (0.0%) | 1,925,273 |
| 17 Aug 2012 | CNY | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | +0.03 (+0.60%) | 1,849,939 |
| 16 Aug 2012 | CNY | 4.98 | 5.02 | 4.95 | 4.96 | 4.96 | -0.02 (-0.40%) | 1,702,676 |
| 15 Aug 2012 | CNY | 5.06 | 5.09 | 4.98 | 4.98 | 4.98 | -0.1 (-1.97%) | 2,213,643 |
