| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | CNY | 4.3433 | 4.4067 | 4.3033 | 4.32 | 4.32 | -0.023 (-0.54%) | 3,394,992 |
| 28 Sep 2012 | CNY | 4.2667 | 4.3767 | 4.2467 | 4.3433 | 4.3433 | +0.033 (+0.77%) | 4,729,215 |
| 27 Sep 2012 | CNY | 4.1233 | 4.4167 | 4.1033 | 4.31 | 4.31 | +0.16 (+3.86%) | 10,230,339 |
| 26 Sep 2012 | CNY | 4.2567 | 4.3 | 4.0633 | 4.15 | 4.15 | -0.137 (-3.19%) | 8,373,843 |
| 25 Sep 2012 | CNY | 4.4133 | 4.4567 | 4.2667 | 4.2867 | 4.2867 | -0.167 (-3.74%) | 5,658,468 |
| 24 Sep 2012 | CNY | 4.2567 | 4.4733 | 4.14 | 4.4533 | 4.4533 | +0.167 (+3.89%) | 11,909,022 |
| 21 Sep 2012 | CNY | 4.3133 | 4.38 | 4.27 | 4.2867 | 4.2867 | -0.057 (-1.30%) | 7,835,712 |
| 20 Sep 2012 | CNY | 4.63 | 4.63 | 4.3367 | 4.3433 | 4.3433 | -0.22 (-4.82%) | 8,606,859 |
| 19 Sep 2012 | CNY | 4.6167 | 4.6967 | 4.5333 | 4.5633 | 4.5633 | -0.017 (-0.36%) | 8,466,957 |
| 18 Sep 2012 | CNY | 4.5567 | 4.5933 | 4.4 | 4.58 | 4.58 | -0.003 (-0.07%) | 8,735,208 |
| 17 Sep 2012 | CNY | 4.63 | 4.8167 | 4.56 | 4.5833 | 4.5833 | -0.017 (-0.36%) | 18,490,134 |
| 14 Sep 2012 | CNY | 4.6167 | 4.72 | 4.54 | 4.6 | 4.6 | +0.01 (+0.22%) | 15,581,478 |
| 13 Sep 2012 | CNY | 4.6667 | 4.83 | 4.5867 | 4.59 | 4.59 | -0.13 (-2.75%) | 31,348,008 |
| 12 Sep 2012 | CNY | 4.3667 | 4.72 | 4.3667 | 4.72 | 4.72 | +0.43 (+10.02%) | 46,750,791 |
| 11 Sep 2012 | CNY | 4.27 | 4.3 | 4.2433 | 4.29 | 4.29 | -0.02 (-0.46%) | 5,433,741 |
| 10 Sep 2012 | CNY | 4.2267 | 4.32 | 4.2033 | 4.31 | 4.31 | +0.067 (+1.57%) | 10,295,664 |
| 7 Sep 2012 | CNY | 4.12 | 4.2433 | 4.1067 | 4.2433 | 4.2433 | +0.143 (+3.50%) | 12,281,685 |
| 6 Sep 2012 | CNY | 4.03 | 4.1 | 4.01 | 4.1 | 4.1 | +0.087 (+2.16%) | 5,533,194 |
| 5 Sep 2012 | CNY | 3.9633 | 4.0233 | 3.9367 | 4.0133 | 4.0133 | +0.053 (+1.35%) | 4,248,984 |
| 4 Sep 2012 | CNY | 4.0167 | 4.03 | 3.9533 | 3.96 | 3.96 | -0.057 (-1.41%) | 2,417,514 |
| 3 Sep 2012 | CNY | 3.9567 | 4.0267 | 3.9567 | 4.0167 | 4.0167 | +0.06 (+1.52%) | 4,098,063 |
| 31 Aug 2012 | CNY | 3.9 | 3.9833 | 3.9 | 3.9567 | 3.9567 | -0.03 (-0.75%) | 2,739,774 |
| 30 Aug 2012 | CNY | 4.0967 | 4.1133 | 3.9333 | 3.9867 | 3.9867 | -0.117 (-2.84%) | 5,877,210 |
| 29 Aug 2012 | CNY | 4.0267 | 4.21 | 4.0267 | 4.1033 | 4.1033 | -0.01 (-0.24%) | 3,911,967 |
| 28 Aug 2012 | CNY | 4.1433 | 4.2 | 4.0333 | 4.1133 | 4.1133 | -0.07 (-1.67%) | 7,083,774 |
| 27 Aug 2012 | CNY | 4.2833 | 4.35 | 4.1533 | 4.1833 | 4.1833 | -0.187 (-4.27%) | 6,150,354 |
| 24 Aug 2012 | CNY | 4.2833 | 4.4533 | 4.2667 | 4.37 | 4.37 | +0.067 (+1.55%) | 9,144,783 |
| 23 Aug 2012 | CNY | 4.2667 | 4.3233 | 4.2167 | 4.3033 | 4.3033 | +0.037 (+0.86%) | 3,695,610 |
| 22 Aug 2012 | CNY | 4.3 | 4.3 | 4.2333 | 4.2667 | 4.2667 | -0.06 (-1.39%) | 3,255,132 |
| 21 Aug 2012 | CNY | 4.3167 | 4.4067 | 4.28 | 4.3267 | 4.3267 | +0.01 (+0.23%) | 4,108,593 |
