| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | CNY | 4.8575 | 4.9625 | 4.845 | 4.875 | 4.875 | -0.062 (-1.27%) | 2,302,800 |
| 21 Sep 2012 | CNY | 4.925 | 5 | 4.88 | 4.9375 | 4.9375 | -0.03 (-0.60%) | 2,780,264 |
| 20 Sep 2012 | CNY | 5.0025 | 5.0275 | 4.875 | 4.9675 | 4.9675 | -0.062 (-1.24%) | 2,390,400 |
| 19 Sep 2012 | CNY | 4.895 | 5.0375 | 4.8525 | 5.03 | 5.03 | +0.092 (+1.87%) | 2,393,916 |
| 18 Sep 2012 | CNY | 4.935 | 4.9375 | 4.695 | 4.9375 | 4.9375 | +0.03 (+0.61%) | 2,604,992 |
| 17 Sep 2012 | CNY | 5.1075 | 5.15 | 4.9075 | 4.9075 | 4.9075 | -0.198 (-3.87%) | 2,847,404 |
| 14 Sep 2012 | CNY | 5.055 | 5.13 | 4.975 | 5.105 | 5.105 | +0.055 (+1.09%) | 2,075,760 |
| 13 Sep 2012 | CNY | 5.1 | 5.175 | 5.045 | 5.05 | 5.05 | -0.09 (-1.75%) | 2,984,084 |
| 12 Sep 2012 | CNY | 5 | 5.145 | 4.975 | 5.14 | 5.14 | +0.13 (+2.59%) | 5,857,132 |
| 11 Sep 2012 | CNY | 4.9125 | 5.025 | 4.8525 | 5.01 | 5.01 | +0.098 (+1.98%) | 2,699,520 |
| 10 Sep 2012 | CNY | 4.95 | 4.9925 | 4.8625 | 4.9125 | 4.9125 | -0.058 (-1.16%) | 2,816,644 |
| 7 Sep 2012 | CNY | 4.86 | 4.9875 | 4.84 | 4.97 | 4.97 | +0.107 (+2.21%) | 4,579,132 |
| 6 Sep 2012 | CNY | 4.825 | 4.8925 | 4.795 | 4.8625 | 4.8625 | +0.05 (+1.04%) | 1,660,628 |
| 5 Sep 2012 | CNY | 4.7875 | 4.835 | 4.7725 | 4.8125 | 4.8125 | -0.003 (-0.05%) | 2,783,856 |
| 4 Sep 2012 | CNY | 4.9025 | 4.9025 | 4.775 | 4.815 | 4.815 | -0.098 (-1.98%) | 4,526,040 |
| 3 Sep 2012 | CNY | 4.925 | 4.9625 | 4.8775 | 4.9125 | 4.9125 | -0.01 (-0.20%) | 4,160,016 |
| 31 Aug 2012 | CNY | 4.7875 | 4.9325 | 4.7725 | 4.9225 | 4.9225 | +0.135 (+2.82%) | 5,271,320 |
| 30 Aug 2012 | CNY | 4.775 | 4.8725 | 4.75 | 4.7875 | 4.7875 | +0.01 (+0.21%) | 4,627,796 |
| 29 Aug 2012 | CNY | 4.725 | 4.8375 | 4.7225 | 4.7775 | 4.7775 | +0.022 (+0.47%) | 4,957,368 |
| 28 Aug 2012 | CNY | 4.63 | 4.785 | 4.61 | 4.755 | 4.755 | +0.07 (+1.49%) | 3,204,448 |
| 27 Aug 2012 | CNY | 4.6525 | 4.6925 | 4.5825 | 4.685 | 4.685 | -0.028 (-0.58%) | 4,085,132 |
| 24 Aug 2012 | CNY | 4.7125 | 4.75 | 4.65 | 4.7125 | 4.7125 | -0.058 (-1.21%) | 3,296,228 |
| 23 Aug 2012 | CNY | 4.64 | 4.7825 | 4.6225 | 4.77 | 4.77 | +0.13 (+2.80%) | 3,739,912 |
| 22 Aug 2012 | CNY | 4.6325 | 4.655 | 4.575 | 4.64 | 4.64 | +0.01 (+0.22%) | 1,889,072 |
| 21 Aug 2012 | CNY | 4.5775 | 4.7125 | 4.575 | 4.63 | 4.63 | +0.028 (+0.60%) | 2,008,364 |
| 20 Aug 2012 | CNY | 4.5025 | 4.6275 | 4.4875 | 4.6025 | 4.6025 | +0.028 (+0.60%) | 2,701,264 |
| 17 Aug 2012 | CNY | 4.625 | 4.625 | 4.5025 | 4.575 | 4.575 | -0.098 (-2.09%) | 3,317,960 |
| 16 Aug 2012 | CNY | 4.6975 | 4.7125 | 4.625 | 4.6725 | 4.6725 | +0.003 (+0.05%) | 3,777,788 |
| 15 Aug 2012 | CNY | 4.5975 | 4.745 | 4.5625 | 4.67 | 4.67 | +0.07 (+1.52%) | 2,561,256 |
| 14 Aug 2012 | CNY | 4.5575 | 4.6225 | 4.45 | 4.6 | 4.6 | +0.025 (+0.55%) | 1,727,508 |
