| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | CNY | 4.84 | 4.9867 | 4.8133 | 4.9778 | 4.9778 | +0.165 (+3.42%) | 3,064,538 |
| 8 Oct 2012 | CNY | 4.8444 | 4.8711 | 4.8 | 4.8133 | 4.8133 | 0.0 (0.0%) | 1,394,277 |
| 28 Sep 2012 | CNY | 4.7022 | 4.8222 | 4.6889 | 4.8133 | 4.8133 | +0.098 (+2.07%) | 2,241,699 |
| 27 Sep 2012 | CNY | 4.6578 | 4.7467 | 4.6222 | 4.7156 | 4.7156 | +0.08 (+1.73%) | 2,835,499 |
| 26 Sep 2012 | CNY | 4.8667 | 4.88 | 4.6311 | 4.6356 | 4.6356 | -0.231 (-4.75%) | 4,092,518 |
| 25 Sep 2012 | CNY | 4.88 | 4.8978 | 4.84 | 4.8667 | 4.8667 | -0.013 (-0.27%) | 1,382,085 |
| 24 Sep 2012 | CNY | 4.8 | 4.9244 | 4.7556 | 4.88 | 4.88 | -0.009 (-0.18%) | 2,059,850 |
| 21 Sep 2012 | CNY | 4.9422 | 5.0222 | 4.88 | 4.8889 | 4.8889 | -0.058 (-1.17%) | 3,812,010 |
| 20 Sep 2012 | CNY | 5.1022 | 5.1022 | 4.9333 | 4.9467 | 4.9467 | -0.16 (-3.13%) | 3,352,461 |
| 19 Sep 2012 | CNY | 5.0667 | 5.1333 | 5.0444 | 5.1067 | 5.1067 | +0.049 (+0.97%) | 2,149,150 |
| 18 Sep 2012 | CNY | 4.9822 | 5.1111 | 4.9422 | 5.0578 | 5.0578 | -0.196 (-3.72%) | 5,773,909 |
| 17 Sep 2012 | CNY | 5.2533 | 5.2533 | 5.2533 | 5.2533 | 5.2533 | 0.0 (0.0%) | 0 |
| 14 Sep 2012 | CNY | 5.3111 | 5.3422 | 5.2444 | 5.2533 | 5.2533 | -0.027 (-0.51%) | 4,074,927 |
| 13 Sep 2012 | CNY | 5.4 | 5.4222 | 5.28 | 5.28 | 5.28 | -0.116 (-2.14%) | 4,253,577 |
| 12 Sep 2012 | CNY | 5.3556 | 5.4444 | 5.3556 | 5.3956 | 5.3956 | +0.04 (+0.75%) | 3,539,958 |
| 11 Sep 2012 | CNY | 5.3822 | 5.3956 | 5.3378 | 5.3556 | 5.3556 | -0.053 (-0.99%) | 3,720,489 |
| 10 Sep 2012 | CNY | 5.4 | 5.4667 | 5.3467 | 5.4089 | 5.4089 | +0.004 (+0.08%) | 5,374,577 |
| 7 Sep 2012 | CNY | 5.2889 | 5.4578 | 5.2889 | 5.4044 | 5.4044 | +0.129 (+2.44%) | 7,710,552 |
| 6 Sep 2012 | CNY | 5.2667 | 5.3556 | 5.2578 | 5.2756 | 5.2756 | +0.049 (+0.94%) | 3,745,230 |
| 5 Sep 2012 | CNY | 5.2444 | 5.3022 | 5.1911 | 5.2267 | 5.2267 | +0.013 (+0.26%) | 2,571,347 |
| 4 Sep 2012 | CNY | 5.32 | 5.36 | 5.1911 | 5.2133 | 5.2133 | -0.076 (-1.43%) | 4,843,500 |
| 3 Sep 2012 | CNY | 5.1644 | 5.3333 | 5.1289 | 5.2889 | 5.2889 | +0.124 (+2.41%) | 4,909,799 |
| 31 Aug 2012 | CNY | 5.0622 | 5.1689 | 5.0267 | 5.1644 | 5.1644 | +0.098 (+1.93%) | 2,646,965 |
| 30 Aug 2012 | CNY | 5.16 | 5.2178 | 4.9378 | 5.0667 | 5.0667 | -0.12 (-2.31%) | 5,462,664 |
| 29 Aug 2012 | CNY | 5.1778 | 5.2356 | 5.1289 | 5.1867 | 5.1867 | +0.013 (+0.26%) | 3,435,977 |
| 28 Aug 2012 | CNY | 5.0756 | 5.2044 | 5.0533 | 5.1733 | 5.1733 | +0.089 (+1.75%) | 4,159,494 |
| 27 Aug 2012 | CNY | 5.2444 | 5.2444 | 5.0756 | 5.0844 | 5.0844 | -0.196 (-3.70%) | 6,195,406 |
| 24 Aug 2012 | CNY | 5.4844 | 5.4889 | 5.2667 | 5.28 | 5.28 | -0.196 (-3.57%) | 7,949,070 |
| 23 Aug 2012 | CNY | 5.4133 | 5.4978 | 5.3911 | 5.4756 | 5.4756 | +0.044 (+0.82%) | 5,910,860 |
| 22 Aug 2012 | CNY | 5.5244 | 5.5911 | 5.4222 | 5.4311 | 5.4311 | -0.102 (-1.85%) | 7,435,836 |
