| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | CNY | 7.25 | 7.405 | 7.19 | 7.325 | 7.325 | +0.085 (+1.17%) | 1,779,436 |
| 26 Sep 2012 | CNY | 7.505 | 7.535 | 7.195 | 7.24 | 7.24 | -0.295 (-3.92%) | 1,750,208 |
| 25 Sep 2012 | CNY | 7.585 | 7.645 | 7.515 | 7.535 | 7.535 | -0.06 (-0.79%) | 714,238 |
| 24 Sep 2012 | CNY | 7.555 | 7.6 | 7.42 | 7.595 | 7.595 | +0.02 (+0.26%) | 1,220,168 |
| 21 Sep 2012 | CNY | 7.59 | 7.64 | 7.515 | 7.575 | 7.575 | -0.015 (-0.20%) | 1,325,032 |
| 20 Sep 2012 | CNY | 7.89 | 7.895 | 7.575 | 7.59 | 7.59 | -0.29 (-3.68%) | 2,068,682 |
| 19 Sep 2012 | CNY | 7.77 | 7.92 | 7.77 | 7.88 | 7.88 | +0.095 (+1.22%) | 1,159,624 |
| 18 Sep 2012 | CNY | 7.75 | 7.975 | 7.74 | 7.785 | 7.785 | -0.125 (-1.58%) | 1,845,214 |
| 17 Sep 2012 | CNY | 8.1 | 8.18 | 7.91 | 7.91 | 7.91 | -0.225 (-2.77%) | 2,168,196 |
| 14 Sep 2012 | CNY | 8.195 | 8.295 | 8.095 | 8.135 | 8.135 | -0.045 (-0.55%) | 2,371,860 |
| 13 Sep 2012 | CNY | 8.415 | 8.45 | 8.16 | 8.18 | 8.18 | -0.22 (-2.62%) | 2,895,664 |
| 12 Sep 2012 | CNY | 8.405 | 8.49 | 8.265 | 8.4 | 8.4 | +0.01 (+0.12%) | 3,122,954 |
| 11 Sep 2012 | CNY | 8.19 | 8.68 | 8.19 | 8.39 | 8.39 | +0.1 (+1.21%) | 5,621,550 |
| 10 Sep 2012 | CNY | 8.32 | 8.425 | 8.205 | 8.29 | 8.29 | -0.025 (-0.30%) | 4,162,810 |
| 7 Sep 2012 | CNY | 8.18 | 8.495 | 8.1 | 8.315 | 8.315 | +0.105 (+1.28%) | 8,064,794 |
| 6 Sep 2012 | CNY | 7.875 | 8.23 | 7.8 | 8.21 | 8.21 | +0.395 (+5.05%) | 5,752,728 |
| 5 Sep 2012 | CNY | 7.655 | 7.91 | 7.6 | 7.815 | 7.815 | +0.075 (+0.97%) | 2,491,812 |
| 4 Sep 2012 | CNY | 7.89 | 7.965 | 7.715 | 7.74 | 7.74 | -0.125 (-1.59%) | 2,747,704 |
| 3 Sep 2012 | CNY | 7.675 | 7.87 | 7.635 | 7.865 | 7.865 | +0.17 (+2.21%) | 2,829,374 |
| 31 Aug 2012 | CNY | 7.71 | 7.805 | 7.54 | 7.695 | 7.695 | -0.085 (-1.09%) | 2,872,692 |
| 30 Aug 2012 | CNY | 7.915 | 8.105 | 7.55 | 7.78 | 7.78 | -0.245 (-3.05%) | 3,950,062 |
| 29 Aug 2012 | CNY | 8.25 | 8.31 | 8.015 | 8.025 | 8.025 | -0.305 (-3.66%) | 4,614,612 |
| 28 Aug 2012 | CNY | 8.15 | 8.485 | 8.13 | 8.33 | 8.33 | +0.16 (+1.96%) | 6,214,856 |
| 27 Aug 2012 | CNY | 8.22 | 8.275 | 8.01 | 8.17 | 8.17 | -0.14 (-1.68%) | 4,670,996 |
| 24 Aug 2012 | CNY | 8.65 | 8.65 | 8.235 | 8.31 | 8.31 | -0.395 (-4.54%) | 11,127,982 |
| 23 Aug 2012 | CNY | 7.78 | 8.705 | 7.655 | 8.705 | 8.705 | +0.79 (+9.98%) | 13,745,362 |
| 22 Aug 2012 | CNY | 7.96 | 8.265 | 7.89 | 7.915 | 7.915 | -0.175 (-2.16%) | 5,863,366 |
| 21 Aug 2012 | CNY | 8.28 | 8.28 | 7.86 | 8.09 | 8.09 | +0.55 (+7.29%) | 10,749,230 |
| 20 Aug 2012 | CNY | 7.545 | 7.615 | 7.4 | 7.54 | 7.54 | -0.065 (-0.85%) | 1,293,266 |
| 17 Aug 2012 | CNY | 7.42 | 7.615 | 7.415 | 7.605 | 7.605 | +0.055 (+0.73%) | 2,315,336 |
