| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | CNY | 3.475 | 3.5063 | 3.4625 | 3.5031 | 3.5031 | +0.034 (+0.99%) | 3,956,537 |
| 28 Sep 2012 | CNY | 3.4375 | 3.4719 | 3.3906 | 3.4688 | 3.4688 | +0.016 (+0.45%) | 5,902,604 |
| 27 Sep 2012 | CNY | 3.5094 | 3.5531 | 3.3438 | 3.4531 | 3.4531 | -0.056 (-1.60%) | 10,652,844 |
| 26 Sep 2012 | CNY | 3.6594 | 3.7406 | 3.4844 | 3.5094 | 3.5094 | -0.203 (-5.47%) | 6,299,219 |
| 25 Sep 2012 | CNY | 3.7813 | 3.8063 | 3.6938 | 3.7125 | 3.7125 | -0.138 (-3.57%) | 2,871,862 |
| 24 Sep 2012 | CNY | 3.75 | 3.85 | 3.6594 | 3.85 | 3.85 | +0.119 (+3.18%) | 3,646,774 |
| 21 Sep 2012 | CNY | 3.8313 | 3.8781 | 3.725 | 3.7313 | 3.7313 | -0.1 (-2.61%) | 4,680,640 |
| 20 Sep 2012 | CNY | 4.0063 | 4.0063 | 3.8281 | 3.8313 | 3.8313 | -0.175 (-4.37%) | 3,549,920 |
| 19 Sep 2012 | CNY | 3.9219 | 4.0094 | 3.9 | 4.0063 | 4.0063 | +0.1 (+2.56%) | 5,102,534 |
| 18 Sep 2012 | CNY | 3.9 | 4.0313 | 3.8438 | 3.9063 | 3.9063 | +0.009 (+0.24%) | 5,845,465 |
| 17 Sep 2012 | CNY | 3.9531 | 4.0063 | 3.8531 | 3.8969 | 3.8969 | -0.1 (-2.50%) | 3,624,019 |
| 14 Sep 2012 | CNY | 4.1438 | 4.1469 | 3.9938 | 3.9969 | 3.9969 | -0.128 (-3.11%) | 5,607,849 |
| 13 Sep 2012 | CNY | 4.0469 | 4.1906 | 4.0156 | 4.125 | 4.125 | +0.037 (+0.92%) | 9,993,267 |
| 12 Sep 2012 | CNY | 4.0813 | 4.1156 | 4.0156 | 4.0875 | 4.0875 | +0.003 (+0.08%) | 6,294,377 |
| 11 Sep 2012 | CNY | 4.0938 | 4.1313 | 4.0094 | 4.0844 | 4.0844 | 0.0 (0.0%) | 9,175,843 |
| 10 Sep 2012 | CNY | 3.9563 | 4.1031 | 3.9375 | 4.0844 | 4.0844 | +0.131 (+3.32%) | 10,802,982 |
| 7 Sep 2012 | CNY | 3.9156 | 3.9906 | 3.8594 | 3.9531 | 3.9531 | +0.097 (+2.51%) | 8,594,342 |
| 6 Sep 2012 | CNY | 3.8438 | 3.8938 | 3.7844 | 3.8563 | 3.8563 | +0.037 (+0.98%) | 4,478,512 |
| 5 Sep 2012 | CNY | 3.7813 | 3.8594 | 3.7219 | 3.8188 | 3.8188 | +0.034 (+0.91%) | 5,166,182 |
| 4 Sep 2012 | CNY | 3.775 | 3.9031 | 3.7594 | 3.7844 | 3.7844 | +0.013 (+0.33%) | 4,631,289 |
| 3 Sep 2012 | CNY | 3.7438 | 3.8094 | 3.7219 | 3.7719 | 3.7719 | +0.031 (+0.84%) | 3,534,361 |
| 31 Aug 2012 | CNY | 3.7156 | 3.7938 | 3.7156 | 3.7406 | 3.7406 | -0.016 (-0.42%) | 4,016,323 |
| 30 Aug 2012 | CNY | 3.9063 | 3.9219 | 3.6938 | 3.7563 | 3.7563 | -0.234 (-5.87%) | 10,795,238 |
| 29 Aug 2012 | CNY | 3.9063 | 4.0531 | 3.8469 | 3.9906 | 3.9906 | +0.172 (+4.50%) | 16,134,985 |
| 28 Aug 2012 | CNY | 3.925 | 3.925 | 3.75 | 3.8188 | 3.8188 | -0.081 (-2.08%) | 6,495,622 |
| 27 Aug 2012 | CNY | 4.0156 | 4.0188 | 3.8469 | 3.9 | 3.9 | -0.119 (-2.96%) | 5,488,265 |
| 24 Aug 2012 | CNY | 4.2063 | 4.3125 | 4.0063 | 4.0188 | 4.0188 | +0.059 (+1.50%) | 12,819,638 |
| 23 Aug 2012 | CNY | 3.8719 | 3.9719 | 3.8719 | 3.9594 | 3.9594 | +0.069 (+1.77%) | 4,068,208 |
| 22 Aug 2012 | CNY | 3.9156 | 3.9469 | 3.8688 | 3.8906 | 3.8906 | -0.016 (-0.40%) | 3,643,881 |
| 21 Aug 2012 | CNY | 3.8313 | 3.9406 | 3.8063 | 3.9063 | 3.9063 | +0.078 (+2.04%) | 4,879,171 |
