| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | CNY | 5.6852 | 5.8274 | 5.6852 | 5.8135 | 5.8135 | +0.132 (+2.33%) | 3,975,667 |
| 8 Oct 2012 | CNY | 5.8175 | 5.8175 | 5.6536 | 5.6813 | 5.6813 | -0.108 (-1.87%) | 3,701,270 |
| 28 Sep 2012 | CNY | 5.6852 | 5.8195 | 5.6852 | 5.7898 | 5.7898 | +0.089 (+1.56%) | 3,337,735 |
| 27 Sep 2012 | CNY | 5.626 | 5.7741 | 5.5944 | 5.701 | 5.701 | +0.097 (+1.73%) | 4,061,512 |
| 26 Sep 2012 | CNY | 5.7168 | 5.7721 | 5.6043 | 5.6043 | 5.6043 | -0.172 (-2.97%) | 3,844,428 |
| 25 Sep 2012 | CNY | 5.9162 | 5.9221 | 5.7701 | 5.776 | 5.776 | -0.172 (-2.89%) | 4,882,643 |
| 24 Sep 2012 | CNY | 5.6753 | 6.0702 | 5.6457 | 5.9478 | 5.9478 | +0.225 (+3.93%) | 6,428,640 |
| 21 Sep 2012 | CNY | 5.7247 | 5.7839 | 5.6615 | 5.7227 | 5.7227 | -0.032 (-0.55%) | 3,667,795 |
| 20 Sep 2012 | CNY | 5.9971 | 5.9971 | 5.6457 | 5.7543 | 5.7543 | -0.227 (-3.80%) | 10,943,868 |
| 19 Sep 2012 | CNY | 5.932 | 6.0307 | 5.8964 | 5.9813 | 5.9813 | +0.026 (+0.43%) | 5,247,596 |
| 18 Sep 2012 | CNY | 6.1392 | 6.1392 | 5.9221 | 5.9557 | 5.9557 | -0.245 (-3.95%) | 8,006,248 |
| 17 Sep 2012 | CNY | 6.084 | 6.4156 | 6.0425 | 6.2004 | 6.2004 | +0.113 (+1.85%) | 18,058,186 |
| 14 Sep 2012 | CNY | 6.0405 | 6.234 | 6.0405 | 6.0879 | 6.0879 | +0.089 (+1.48%) | 6,402,875 |
| 13 Sep 2012 | CNY | 6.2182 | 6.2182 | 5.9971 | 5.9991 | 5.9991 | -0.225 (-3.61%) | 6,610,552 |
| 12 Sep 2012 | CNY | 6.159 | 6.307 | 6.1452 | 6.2241 | 6.2241 | +0.024 (+0.38%) | 7,396,663 |
| 11 Sep 2012 | CNY | 6.0859 | 6.3603 | 6.0366 | 6.2004 | 6.2004 | +0.103 (+1.68%) | 15,430,287 |
| 10 Sep 2012 | CNY | 6.08 | 6.1373 | 6.0248 | 6.0978 | 6.0978 | +0.018 (+0.29%) | 7,610,150 |
| 7 Sep 2012 | CNY | 5.9241 | 6.1748 | 5.9221 | 6.08 | 6.08 | +0.138 (+2.33%) | 13,739,034 |
| 6 Sep 2012 | CNY | 5.7642 | 6.1195 | 5.7227 | 5.9418 | 5.9418 | +0.172 (+2.98%) | 8,139,037 |
| 5 Sep 2012 | CNY | 5.7306 | 5.776 | 5.6675 | 5.7701 | 5.7701 | +0.014 (+0.24%) | 3,127,809 |
| 4 Sep 2012 | CNY | 5.8431 | 5.8649 | 5.7444 | 5.7563 | 5.7563 | -0.067 (-1.15%) | 3,589,103 |
| 3 Sep 2012 | CNY | 5.7168 | 5.853 | 5.7168 | 5.8234 | 5.8234 | -0.035 (-0.61%) | 4,662,859 |
| 31 Aug 2012 | CNY | 5.8629 | 5.9083 | 5.8234 | 5.8589 | 5.8589 | -0.063 (-1.07%) | 2,700,238 |
| 30 Aug 2012 | CNY | 5.7642 | 5.9497 | 5.5885 | 5.9221 | 5.9221 | +0.109 (+1.87%) | 6,523,056 |
| 29 Aug 2012 | CNY | 5.8333 | 5.8826 | 5.7464 | 5.8135 | 5.8135 | -0.034 (-0.57%) | 2,851,162 |
| 28 Aug 2012 | CNY | 5.8234 | 5.9261 | 5.7267 | 5.8471 | 5.8471 | -0.079 (-1.33%) | 3,942,451 |
| 27 Aug 2012 | CNY | 6.0642 | 6.0642 | 5.5273 | 5.9261 | 5.9261 | -0.176 (-2.88%) | 13,888,236 |
| 24 Aug 2012 | CNY | 5.9339 | 6.1156 | 5.7898 | 6.1017 | 6.1017 | +0.148 (+2.49%) | 15,464,233 |
| 23 Aug 2012 | CNY | 5.8491 | 6.0011 | 5.8431 | 5.9537 | 5.9537 | +0.065 (+1.11%) | 6,731,112 |
| 22 Aug 2012 | CNY | 5.93 | 5.9912 | 5.8609 | 5.8885 | 5.8885 | -0.042 (-0.70%) | 7,772,239 |
