| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | CNY | 3.575 | 3.605 | 3.505 | 3.58 | 3.58 | +0.005 (+0.14%) | 1,332,680 |
| 21 Sep 2012 | CNY | 3.58 | 3.605 | 3.535 | 3.575 | 3.575 | -0.025 (-0.69%) | 1,778,070 |
| 20 Sep 2012 | CNY | 3.73 | 3.74 | 3.6 | 3.6 | 3.6 | -0.155 (-4.13%) | 2,177,090 |
| 19 Sep 2012 | CNY | 3.8 | 3.8 | 3.725 | 3.755 | 3.755 | 0.0 (0.0%) | 1,646,630 |
| 18 Sep 2012 | CNY | 3.75 | 3.8 | 3.725 | 3.755 | 3.755 | -0.04 (-1.05%) | 1,748,514 |
| 17 Sep 2012 | CNY | 3.995 | 3.995 | 3.74 | 3.795 | 3.795 | -0.225 (-5.60%) | 4,717,846 |
| 14 Sep 2012 | CNY | 3.975 | 4.075 | 3.94 | 4.02 | 4.02 | +0.05 (+1.26%) | 3,651,548 |
| 13 Sep 2012 | CNY | 4.06 | 4.06 | 3.97 | 3.97 | 3.97 | -0.09 (-2.22%) | 2,011,800 |
| 12 Sep 2012 | CNY | 4.09 | 4.115 | 4.01 | 4.06 | 4.06 | -0.02 (-0.49%) | 2,867,404 |
| 11 Sep 2012 | CNY | 4.06 | 4.165 | 4 | 4.08 | 4.08 | -0.055 (-1.33%) | 5,939,450 |
| 10 Sep 2012 | CNY | 4.105 | 4.29 | 4.005 | 4.135 | 4.135 | +0.17 (+4.29%) | 12,393,052 |
| 7 Sep 2012 | CNY | 3.895 | 4.035 | 3.875 | 3.965 | 3.965 | +0.105 (+2.72%) | 8,364,132 |
| 6 Sep 2012 | CNY | 3.825 | 3.86 | 3.82 | 3.86 | 3.86 | +0.035 (+0.92%) | 1,471,732 |
| 5 Sep 2012 | CNY | 3.8 | 3.89 | 3.78 | 3.825 | 3.825 | +0.01 (+0.26%) | 2,030,600 |
| 4 Sep 2012 | CNY | 3.775 | 3.87 | 3.765 | 3.815 | 3.815 | +0.02 (+0.53%) | 2,772,894 |
| 3 Sep 2012 | CNY | 3.645 | 3.795 | 3.585 | 3.795 | 3.795 | +0.125 (+3.41%) | 1,749,622 |
| 31 Aug 2012 | CNY | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 922,778 |
| 30 Aug 2012 | CNY | 3.73 | 3.775 | 3.625 | 3.66 | 3.66 | -0.085 (-2.27%) | 1,313,538 |
| 29 Aug 2012 | CNY | 3.675 | 3.835 | 3.635 | 3.745 | 3.745 | +0.045 (+1.22%) | 2,253,340 |
| 28 Aug 2012 | CNY | 3.71 | 3.73 | 3.6 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,173,244 |
| 27 Aug 2012 | CNY | 3.825 | 3.825 | 3.665 | 3.71 | 3.71 | -0.095 (-2.50%) | 1,533,792 |
| 24 Aug 2012 | CNY | 3.875 | 3.88 | 3.79 | 3.805 | 3.805 | -0.07 (-1.81%) | 2,235,162 |
| 23 Aug 2012 | CNY | 3.91 | 3.925 | 3.845 | 3.875 | 3.875 | -0.03 (-0.77%) | 3,392,094 |
| 22 Aug 2012 | CNY | 3.81 | 3.93 | 3.76 | 3.905 | 3.905 | +0.095 (+2.49%) | 6,760,362 |
| 21 Aug 2012 | CNY | 3.7 | 3.81 | 3.675 | 3.81 | 3.81 | +0.115 (+3.11%) | 3,085,924 |
| 20 Aug 2012 | CNY | 3.675 | 3.705 | 3.63 | 3.695 | 3.695 | -0.005 (-0.14%) | 1,235,790 |
| 17 Aug 2012 | CNY | 3.67 | 3.725 | 3.625 | 3.7 | 3.7 | +0.075 (+2.07%) | 1,206,904 |
| 16 Aug 2012 | CNY | 3.67 | 3.69 | 3.615 | 3.625 | 3.625 | -0.035 (-0.96%) | 1,025,762 |
| 15 Aug 2012 | CNY | 3.7 | 3.71 | 3.65 | 3.66 | 3.66 | -0.065 (-1.74%) | 1,501,220 |
| 14 Aug 2012 | CNY | 3.67 | 3.73 | 3.61 | 3.725 | 3.725 | +0.055 (+1.50%) | 1,991,554 |
