| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | CNY | 4.6849 | 4.7391 | 4.6244 | 4.7264 | 4.7264 | -0.016 (-0.34%) | 22,897,164 |
| 21 Sep 2012 | CNY | 4.7327 | 4.8092 | 4.6307 | 4.7423 | 4.7423 | -0.032 (-0.67%) | 31,985,349 |
| 20 Sep 2012 | CNY | 4.8092 | 4.8698 | 4.72 | 4.7742 | 4.7742 | -0.032 (-0.66%) | 40,062,645 |
| 19 Sep 2012 | CNY | 4.6754 | 4.8283 | 4.6276 | 4.806 | 4.806 | +0.134 (+2.86%) | 42,393,442 |
| 18 Sep 2012 | CNY | 4.6244 | 4.7009 | 4.6084 | 4.6722 | 4.6722 | +0.019 (+0.41%) | 25,724,362 |
| 17 Sep 2012 | CNY | 4.669 | 4.7136 | 4.5957 | 4.653 | 4.653 | -0.061 (-1.29%) | 20,256,792 |
| 14 Sep 2012 | CNY | 4.7327 | 4.7455 | 4.653 | 4.7136 | 4.7136 | 0.0 (0.0%) | 27,233,592 |
| 13 Sep 2012 | CNY | 4.7805 | 4.8347 | 4.6594 | 4.7136 | 4.7136 | -0.061 (-1.27%) | 27,253,168 |
| 12 Sep 2012 | CNY | 4.7295 | 4.873 | 4.6754 | 4.7742 | 4.7742 | +0.035 (+0.74%) | 32,036,550 |
| 11 Sep 2012 | CNY | 4.7423 | 4.771 | 4.6626 | 4.7391 | 4.7391 | -0.038 (-0.80%) | 16,070,416 |
| 10 Sep 2012 | CNY | 4.6212 | 4.806 | 4.5766 | 4.7773 | 4.7773 | +0.14 (+3.02%) | 32,631,291 |
| 7 Sep 2012 | CNY | 4.4969 | 4.6626 | 4.4746 | 4.6371 | 4.6371 | +0.153 (+3.41%) | 12,464,430 |
| 6 Sep 2012 | CNY | 4.5096 | 4.5096 | 4.4459 | 4.4841 | 4.4841 | -0.029 (-0.64%) | 6,175,784 |
| 5 Sep 2012 | CNY | 4.4555 | 4.5479 | 4.4045 | 4.5128 | 4.5128 | +0.051 (+1.14%) | 13,161,401 |
| 4 Sep 2012 | CNY | 4.3184 | 4.4778 | 4.2897 | 4.4618 | 4.4618 | +0.143 (+3.32%) | 18,081,183 |
| 3 Sep 2012 | CNY | 4.0826 | 4.3184 | 4.0826 | 4.3184 | 4.3184 | +0.198 (+4.80%) | 11,150,097 |
| 31 Aug 2012 | CNY | 4.0156 | 4.1336 | 3.9901 | 4.1208 | 4.1208 | +0.089 (+2.21%) | 3,508,205 |
| 30 Aug 2012 | CNY | 4.1591 | 4.2037 | 3.9392 | 4.0316 | 4.0316 | -0.134 (-3.21%) | 6,292,084 |
| 29 Aug 2012 | CNY | 4.1782 | 4.2387 | 4.1622 | 4.1654 | 4.1654 | -0.029 (-0.68%) | 3,907,183 |
| 28 Aug 2012 | CNY | 4.175 | 4.2164 | 4.1144 | 4.1941 | 4.1941 | +0.054 (+1.31%) | 4,555,582 |
| 27 Aug 2012 | CNY | 4.1782 | 4.1973 | 4.0985 | 4.1399 | 4.1399 | -0.067 (-1.59%) | 4,945,348 |
| 24 Aug 2012 | CNY | 4.277 | 4.2961 | 4.1782 | 4.2069 | 4.2069 | -0.112 (-2.58%) | 8,853,115 |
| 23 Aug 2012 | CNY | 4.3343 | 4.3726 | 4.2356 | 4.3184 | 4.3184 | -0.016 (-0.37%) | 13,114,197 |
| 22 Aug 2012 | CNY | 4.4331 | 4.4873 | 4.3089 | 4.3343 | 4.3343 | -0.099 (-2.23%) | 7,848,260 |
| 21 Aug 2012 | CNY | 4.3471 | 4.4459 | 4.3089 | 4.4331 | 4.4331 | +0.089 (+2.05%) | 8,769,893 |
| 20 Aug 2012 | CNY | 4.2642 | 4.3853 | 4.1846 | 4.3439 | 4.3439 | +0.019 (+0.44%) | 7,098,098 |
| 17 Aug 2012 | CNY | 4.379 | 4.4491 | 4.2515 | 4.3248 | 4.3248 | -0.083 (-1.88%) | 12,222,758 |
| 16 Aug 2012 | CNY | 4.2483 | 4.43 | 4.2483 | 4.4076 | 4.4076 | +0.153 (+3.59%) | 14,130,172 |
| 15 Aug 2012 | CNY | 4.3407 | 4.3726 | 4.2483 | 4.2547 | 4.2547 | -0.108 (-2.48%) | 5,789,394 |
| 14 Aug 2012 | CNY | 4.2419 | 4.363 | 4.1718 | 4.363 | 4.363 | +0.064 (+1.48%) | 9,786,270 |
