| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | CNY | 4.52 | 4.61 | 4.52 | 4.61 | 4.61 | +0.1 (+2.22%) | 1,936,645 |
| 8 Oct 2012 | CNY | 4.55 | 4.55 | 4.46 | 4.51 | 4.51 | 0.0 (0.0%) | 943,725 |
| 28 Sep 2012 | CNY | 4.46 | 4.53 | 4.42 | 4.51 | 4.51 | +0.06 (+1.35%) | 1,508,366 |
| 27 Sep 2012 | CNY | 4.36 | 4.51 | 4.36 | 4.45 | 4.45 | +0.08 (+1.83%) | 1,428,404 |
| 26 Sep 2012 | CNY | 4.47 | 4.51 | 4.35 | 4.37 | 4.37 | -0.1 (-2.24%) | 1,522,801 |
| 25 Sep 2012 | CNY | 4.5 | 4.56 | 4.47 | 4.47 | 4.47 | -0.03 (-0.67%) | 1,198,302 |
| 24 Sep 2012 | CNY | 4.54 | 4.58 | 4.42 | 4.5 | 4.5 | -0.06 (-1.32%) | 1,620,521 |
| 21 Sep 2012 | CNY | 4.64 | 4.67 | 4.48 | 4.56 | 4.56 | -0.07 (-1.51%) | 2,739,801 |
| 20 Sep 2012 | CNY | 5 | 5 | 4.62 | 4.63 | 4.63 | -0.43 (-8.50%) | 5,986,636 |
| 19 Sep 2012 | CNY | 4.98 | 5.14 | 4.94 | 5.06 | 5.06 | +0.06 (+1.20%) | 11,001,621 |
| 18 Sep 2012 | CNY | 4.8 | 5.03 | 4.78 | 5 | 5 | +0.21 (+4.38%) | 5,784,850 |
| 17 Sep 2012 | CNY | 4.91 | 4.94 | 4.79 | 4.79 | 4.79 | -0.15 (-3.04%) | 1,575,600 |
| 14 Sep 2012 | CNY | 4.92 | 4.97 | 4.85 | 4.94 | 4.94 | +0.04 (+0.82%) | 1,961,907 |
| 13 Sep 2012 | CNY | 5 | 5 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 2,756,873 |
| 12 Sep 2012 | CNY | 4.97 | 5.06 | 4.94 | 5 | 5 | +0.03 (+0.60%) | 3,724,124 |
| 11 Sep 2012 | CNY | 4.97 | 4.99 | 4.92 | 4.97 | 4.97 | -0.02 (-0.40%) | 1,939,923 |
| 10 Sep 2012 | CNY | 4.97 | 5.01 | 4.9 | 4.99 | 4.99 | 0.0 (0.0%) | 3,446,559 |
| 7 Sep 2012 | CNY | 4.89 | 5.05 | 4.84 | 4.99 | 4.99 | +0.14 (+2.89%) | 5,454,227 |
| 6 Sep 2012 | CNY | 4.78 | 4.85 | 4.74 | 4.85 | 4.85 | +0.07 (+1.46%) | 2,063,509 |
| 5 Sep 2012 | CNY | 4.68 | 4.79 | 4.63 | 4.78 | 4.78 | +0.12 (+2.58%) | 1,543,500 |
| 4 Sep 2012 | CNY | 4.8 | 4.88 | 4.64 | 4.66 | 4.66 | -0.07 (-1.48%) | 1,096,848 |
| 3 Sep 2012 | CNY | 4.64 | 4.75 | 4.62 | 4.73 | 4.73 | +0.1 (+2.16%) | 904,520 |
| 31 Aug 2012 | CNY | 4.62 | 4.68 | 4.6 | 4.63 | 4.63 | +0.01 (+0.22%) | 1,041,345 |
| 30 Aug 2012 | CNY | 4.68 | 4.74 | 4.6 | 4.62 | 4.62 | -0.09 (-1.91%) | 1,616,567 |
| 29 Aug 2012 | CNY | 4.76 | 4.83 | 4.71 | 4.71 | 4.71 | -0.09 (-1.88%) | 1,185,530 |
| 28 Aug 2012 | CNY | 4.82 | 4.9 | 4.74 | 4.8 | 4.8 | +0.04 (+0.84%) | 2,495,011 |
| 27 Aug 2012 | CNY | 4.71 | 4.85 | 4.64 | 4.76 | 4.76 | -0.02 (-0.42%) | 1,514,959 |
| 24 Aug 2012 | CNY | 4.9 | 4.94 | 4.77 | 4.78 | 4.78 | -0.13 (-2.65%) | 1,654,550 |
| 23 Aug 2012 | CNY | 4.84 | 4.96 | 4.79 | 4.91 | 4.91 | +0.08 (+1.66%) | 3,038,301 |
| 22 Aug 2012 | CNY | 4.81 | 4.84 | 4.76 | 4.83 | 4.83 | +0.02 (+0.42%) | 2,461,338 |
