| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2012 | CNY | 5.2636 | 5.3091 | 5.1977 | 5.2046 | 5.2046 | -0.057 (-1.08%) | 4,886,943 |
| 11 Sep 2012 | CNY | 5.2682 | 5.3386 | 5.1864 | 5.2614 | 5.2614 | -0.011 (-0.21%) | 6,033,412 |
| 10 Sep 2012 | CNY | 5.2159 | 5.3318 | 5.1159 | 5.2727 | 5.2727 | +0.057 (+1.09%) | 5,621,690 |
| 7 Sep 2012 | CNY | 5.0773 | 5.3136 | 5.0455 | 5.2159 | 5.2159 | +0.204 (+4.08%) | 8,288,746 |
| 6 Sep 2012 | CNY | 4.9546 | 5.0409 | 4.9227 | 5.0114 | 5.0114 | +0.084 (+1.71%) | 5,088,168 |
| 5 Sep 2012 | CNY | 4.775 | 4.9773 | 4.7273 | 4.9273 | 4.9273 | +0.107 (+2.22%) | 3,060,446 |
| 4 Sep 2012 | CNY | 4.8977 | 4.9886 | 4.7159 | 4.8205 | 4.8205 | -0.077 (-1.58%) | 1,900,527 |
| 3 Sep 2012 | CNY | 4.7727 | 4.9364 | 4.7296 | 4.8977 | 4.8977 | +0.109 (+2.28%) | 1,651,931 |
| 31 Aug 2012 | CNY | 4.7296 | 4.8386 | 4.6886 | 4.7886 | 4.7886 | -0.023 (-0.47%) | 1,921,286 |
| 30 Aug 2012 | CNY | 4.9432 | 4.9773 | 4.6159 | 4.8114 | 4.8114 | -0.143 (-2.89%) | 3,878,815 |
| 29 Aug 2012 | CNY | 4.8727 | 5.0227 | 4.8341 | 4.9546 | 4.9546 | +0.086 (+1.77%) | 3,643,459 |
| 28 Aug 2012 | CNY | 4.6705 | 4.9114 | 4.6705 | 4.8682 | 4.8682 | +0.096 (+2.00%) | 2,024,880 |
| 27 Aug 2012 | CNY | 4.7023 | 4.8341 | 4.6636 | 4.7727 | 4.7727 | +0.043 (+0.91%) | 1,727,651 |
| 24 Aug 2012 | CNY | 4.9159 | 4.9273 | 4.7273 | 4.7296 | 4.7296 | -0.209 (-4.23%) | 1,789,070 |
| 23 Aug 2012 | CNY | 4.8636 | 4.9409 | 4.7955 | 4.9386 | 4.9386 | +0.075 (+1.54%) | 2,443,064 |
| 22 Aug 2012 | CNY | 4.9 | 5.0591 | 4.85 | 4.8636 | 4.8636 | -0.014 (-0.28%) | 4,238,911 |
| 21 Aug 2012 | CNY | 4.7136 | 4.8841 | 4.6818 | 4.8773 | 4.8773 | +0.159 (+3.37%) | 1,966,140 |
| 20 Aug 2012 | CNY | 4.5909 | 4.7409 | 4.5705 | 4.7182 | 4.7182 | +0.048 (+1.02%) | 1,092,304 |
| 17 Aug 2012 | CNY | 4.7182 | 4.7864 | 4.6364 | 4.6705 | 4.6705 | -0.059 (-1.25%) | 2,051,640 |
| 16 Aug 2012 | CNY | 4.7909 | 4.8727 | 4.7 | 4.7296 | 4.7296 | -0.1 (-2.07%) | 2,072,725 |
| 15 Aug 2012 | CNY | 4.9796 | 4.9796 | 4.8182 | 4.8296 | 4.8296 | -0.17 (-3.41%) | 3,007,752 |
| 14 Aug 2012 | CNY | 4.9 | 5.0046 | 4.7773 | 5 | 5 | +0.08 (+1.62%) | 2,758,641 |
| 13 Aug 2012 | CNY | 4.9886 | 5 | 4.8886 | 4.9205 | 4.9205 | -0.082 (-1.64%) | 2,533,247 |
| 10 Aug 2012 | CNY | 5 | 5.0364 | 4.9636 | 5.0023 | 5.0023 | -0.016 (-0.32%) | 2,187,640 |
| 9 Aug 2012 | CNY | 4.8841 | 5.0273 | 4.8432 | 5.0182 | 5.0182 | +0.134 (+2.75%) | 3,794,067 |
| 8 Aug 2012 | CNY | 4.9523 | 4.9636 | 4.875 | 4.8841 | 4.8841 | -0.057 (-1.15%) | 4,052,408 |
| 7 Aug 2012 | CNY | 4.95 | 5.0591 | 4.9318 | 4.9409 | 4.9409 | -0.027 (-0.55%) | 4,641,617 |
| 6 Aug 2012 | CNY | 4.8068 | 5.0182 | 4.775 | 4.9682 | 4.9682 | +0.105 (+2.15%) | 4,118,118 |
| 3 Aug 2012 | CNY | 4.7091 | 4.8636 | 4.6409 | 4.8636 | 4.8636 | +0.154 (+3.28%) | 3,475,436 |
| 2 Aug 2012 | CNY | 4.7386 | 4.7705 | 4.6068 | 4.7091 | 4.7091 | -0.029 (-0.62%) | 2,703,316 |
