| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | CNY | 4.5225 | 4.6425 | 4.5 | 4.6125 | 4.6125 | +0.115 (+2.56%) | 2,648,648 |
| 8 Oct 2012 | CNY | 4.5175 | 4.565 | 4.47 | 4.4975 | 4.4975 | -0.02 (-0.44%) | 1,452,836 |
| 28 Sep 2012 | CNY | 4.4375 | 4.5325 | 4.385 | 4.5175 | 4.5175 | +0.102 (+2.32%) | 1,897,636 |
| 27 Sep 2012 | CNY | 4.3875 | 4.455 | 4.32 | 4.415 | 4.415 | +0.092 (+2.14%) | 1,473,836 |
| 26 Sep 2012 | CNY | 4.4475 | 4.4925 | 4.32 | 4.3225 | 4.3225 | -0.15 (-3.35%) | 1,237,572 |
| 25 Sep 2012 | CNY | 4.485 | 4.4975 | 4.4225 | 4.4725 | 4.4725 | 0.0 (0.0%) | 586,144 |
| 24 Sep 2012 | CNY | 4.35 | 4.5175 | 4.3475 | 4.4725 | 4.4725 | +0.08 (+1.82%) | 1,012,716 |
| 21 Sep 2012 | CNY | 4.39 | 4.4375 | 4.32 | 4.3925 | 4.3925 | +0.003 (+0.06%) | 914,560 |
| 20 Sep 2012 | CNY | 4.5425 | 4.5425 | 4.3775 | 4.39 | 4.39 | -0.145 (-3.20%) | 1,572,348 |
| 19 Sep 2012 | CNY | 4.515 | 4.545 | 4.465 | 4.535 | 4.535 | +0.045 (+1.00%) | 1,199,956 |
| 18 Sep 2012 | CNY | 4.52 | 4.555 | 4.4725 | 4.49 | 4.49 | -0.03 (-0.66%) | 1,489,768 |
| 17 Sep 2012 | CNY | 4.69 | 4.69 | 4.51 | 4.52 | 4.52 | -0.145 (-3.11%) | 1,602,524 |
| 14 Sep 2012 | CNY | 4.73 | 4.73 | 4.6325 | 4.665 | 4.665 | -0.005 (-0.11%) | 2,411,872 |
| 13 Sep 2012 | CNY | 4.765 | 4.7875 | 4.67 | 4.67 | 4.67 | -0.095 (-1.99%) | 2,304,788 |
| 12 Sep 2012 | CNY | 4.7975 | 4.8 | 4.7075 | 4.765 | 4.765 | +0.025 (+0.53%) | 2,629,876 |
| 11 Sep 2012 | CNY | 4.775 | 4.8025 | 4.7125 | 4.74 | 4.74 | -0.068 (-1.40%) | 3,129,740 |
| 10 Sep 2012 | CNY | 4.795 | 4.81 | 4.71 | 4.8075 | 4.8075 | +0.025 (+0.52%) | 3,492,600 |
| 7 Sep 2012 | CNY | 4.6575 | 4.86 | 4.6575 | 4.7825 | 4.7825 | +0.158 (+3.41%) | 5,622,516 |
| 6 Sep 2012 | CNY | 4.5575 | 4.6375 | 4.5375 | 4.625 | 4.625 | +0.077 (+1.70%) | 2,790,204 |
| 5 Sep 2012 | CNY | 4.48 | 4.565 | 4.4525 | 4.5475 | 4.5475 | +0.028 (+0.61%) | 2,610,816 |
| 4 Sep 2012 | CNY | 4.5875 | 4.635 | 4.52 | 4.52 | 4.52 | -0.083 (-1.79%) | 3,282,224 |
| 3 Sep 2012 | CNY | 4.5325 | 4.635 | 4.525 | 4.6025 | 4.6025 | +0.055 (+1.21%) | 3,955,932 |
| 31 Aug 2012 | CNY | 4.5125 | 4.58 | 4.4525 | 4.5475 | 4.5475 | +0.055 (+1.22%) | 3,354,964 |
| 30 Aug 2012 | CNY | 4.8875 | 4.985 | 4.4325 | 4.4925 | 4.4925 | -0.432 (-8.78%) | 7,879,488 |
| 29 Aug 2012 | CNY | 4.9825 | 5.0625 | 4.895 | 4.925 | 4.925 | -0.058 (-1.15%) | 4,966,344 |
| 28 Aug 2012 | CNY | 5.3 | 5.3325 | 4.9575 | 4.9825 | 4.9825 | -0.507 (-9.24%) | 13,400,592 |
| 27 Aug 2012 | CNY | 5.2075 | 5.49 | 5.1275 | 5.49 | 5.49 | +0.265 (+5.07%) | 8,029,228 |
| 24 Aug 2012 | CNY | 5.225 | 5.365 | 5.2 | 5.225 | 5.225 | -0.035 (-0.67%) | 3,646,108 |
| 23 Aug 2012 | CNY | 5.225 | 5.275 | 5.175 | 5.26 | 5.26 | +0.035 (+0.67%) | 2,678,052 |
| 22 Aug 2012 | CNY | 5.2 | 5.3025 | 5.165 | 5.225 | 5.225 | +0.018 (+0.34%) | 3,888,044 |
