| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2012 | CNY | 5.195 | 5.455 | 5.195 | 5.27 | 5.27 | +0.19 (+3.74%) | 6,996,512 |
| 16 Oct 2012 | CNY | 5.04 | 5.145 | 5.025 | 5.08 | 5.08 | +0.03 (+0.59%) | 1,523,590 |
| 15 Oct 2012 | CNY | 5.14 | 5.14 | 4.96 | 5.05 | 5.05 | -0.09 (-1.75%) | 1,891,330 |
| 12 Oct 2012 | CNY | 5.19 | 5.285 | 5.09 | 5.14 | 5.14 | -0.05 (-0.96%) | 1,928,486 |
| 11 Oct 2012 | CNY | 5.39 | 5.39 | 5.15 | 5.19 | 5.19 | -0.205 (-3.80%) | 3,368,692 |
| 10 Oct 2012 | CNY | 5.39 | 5.445 | 5.31 | 5.395 | 5.395 | 0.0 (0.0%) | 3,250,522 |
| 9 Oct 2012 | CNY | 5.24 | 5.45 | 5.24 | 5.395 | 5.395 | +0.155 (+2.96%) | 3,361,582 |
| 8 Oct 2012 | CNY | 5.22 | 5.325 | 5.175 | 5.24 | 5.24 | -0.03 (-0.57%) | 2,455,268 |
| 28 Sep 2012 | CNY | 5.09 | 5.295 | 4.59 | 5.27 | 5.27 | +0.17 (+3.33%) | 3,684,374 |
| 27 Sep 2012 | CNY | 4.98 | 5.145 | 4.98 | 5.1 | 5.1 | +0.12 (+2.41%) | 2,875,048 |
| 26 Sep 2012 | CNY | 5.28 | 5.335 | 4.98 | 4.98 | 4.98 | -0.3 (-5.68%) | 3,014,558 |
| 25 Sep 2012 | CNY | 5.25 | 5.39 | 5.195 | 5.28 | 5.28 | +0.03 (+0.57%) | 3,006,970 |
| 24 Sep 2012 | CNY | 5.135 | 5.255 | 5.025 | 5.25 | 5.25 | +0.085 (+1.65%) | 2,273,518 |
| 21 Sep 2012 | CNY | 5.205 | 5.345 | 5.14 | 5.165 | 5.165 | -0.125 (-2.36%) | 2,678,654 |
| 20 Sep 2012 | CNY | 5.61 | 5.66 | 5.275 | 5.29 | 5.29 | -0.32 (-5.70%) | 4,308,154 |
| 19 Sep 2012 | CNY | 5.595 | 5.685 | 5.58 | 5.61 | 5.61 | +0.02 (+0.36%) | 2,722,760 |
| 18 Sep 2012 | CNY | 5.69 | 5.69 | 5.575 | 5.59 | 5.59 | -0.13 (-2.27%) | 4,135,904 |
| 17 Sep 2012 | CNY | 6 | 6.01 | 5.7 | 5.72 | 5.72 | -0.32 (-5.30%) | 7,630,914 |
| 14 Sep 2012 | CNY | 6.18 | 6.315 | 5.975 | 6.04 | 6.04 | -0.205 (-3.28%) | 11,966,232 |
| 13 Sep 2012 | CNY | 6.37 | 6.7 | 6.24 | 6.245 | 6.245 | -0.005 (-0.08%) | 24,737,348 |
| 12 Sep 2012 | CNY | 5.895 | 6.35 | 5.875 | 6.25 | 6.25 | +0.395 (+6.75%) | 17,416,404 |
| 11 Sep 2012 | CNY | 6.105 | 6.105 | 5.85 | 5.855 | 5.855 | -0.225 (-3.70%) | 7,284,788 |
| 10 Sep 2012 | CNY | 5.97 | 6.12 | 5.875 | 6.08 | 6.08 | +0.14 (+2.36%) | 9,366,450 |
| 7 Sep 2012 | CNY | 5.875 | 6.085 | 5.785 | 5.94 | 5.94 | +0.12 (+2.06%) | 11,132,754 |
| 6 Sep 2012 | CNY | 5.8 | 5.875 | 5.705 | 5.82 | 5.82 | +0.02 (+0.34%) | 5,253,160 |
| 5 Sep 2012 | CNY | 5.79 | 5.84 | 5.675 | 5.8 | 5.8 | -0.1 (-1.69%) | 6,221,062 |
| 4 Sep 2012 | CNY | 5.84 | 6.16 | 5.75 | 5.9 | 5.9 | +0.06 (+1.03%) | 11,719,878 |
| 3 Sep 2012 | CNY | 5.84 | 5.935 | 5.605 | 5.84 | 5.84 | -0.06 (-1.02%) | 7,491,446 |
| 31 Aug 2012 | CNY | 5.69 | 5.99 | 5.56 | 5.9 | 5.9 | +0.115 (+1.99%) | 10,258,598 |
| 30 Aug 2012 | CNY | 5.75 | 6.2 | 5.47 | 5.785 | 5.785 | -0.045 (-0.77%) | 14,227,992 |
