| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | CNY | 4.7521 | 4.8083 | 4.5125 | 4.5188 | 4.5188 | -0.233 (-4.91%) | 6,072,148 |
| 25 Sep 2012 | CNY | 4.7896 | 4.8667 | 4.7354 | 4.7521 | 4.7521 | -0.042 (-0.87%) | 3,227,544 |
| 24 Sep 2012 | CNY | 4.7333 | 4.8208 | 4.7021 | 4.7938 | 4.7938 | -0.008 (-0.17%) | 4,278,480 |
| 21 Sep 2012 | CNY | 4.9333 | 4.9667 | 4.7771 | 4.8021 | 4.8021 | -0.129 (-2.62%) | 6,325,555 |
| 20 Sep 2012 | CNY | 5.2979 | 5.2979 | 4.9313 | 4.9313 | 4.9313 | -0.36 (-6.81%) | 9,800,212 |
| 19 Sep 2012 | CNY | 5.1667 | 5.3333 | 5.15 | 5.2917 | 5.2917 | +0.129 (+2.50%) | 8,486,625 |
| 18 Sep 2012 | CNY | 5.1688 | 5.2229 | 5.1354 | 5.1625 | 5.1625 | -0.062 (-1.20%) | 4,253,505 |
| 17 Sep 2012 | CNY | 5.4021 | 5.4021 | 5.2083 | 5.225 | 5.225 | -0.179 (-3.32%) | 10,000,147 |
| 14 Sep 2012 | CNY | 5.1771 | 5.4958 | 5.1063 | 5.4042 | 5.4042 | +0.269 (+5.23%) | 18,491,347 |
| 13 Sep 2012 | CNY | 5.2375 | 5.2417 | 5.1354 | 5.1354 | 5.1354 | -0.069 (-1.32%) | 4,366,137 |
| 12 Sep 2012 | CNY | 5.25 | 5.2875 | 5.1479 | 5.2042 | 5.2042 | -0.037 (-0.72%) | 7,213,660 |
| 11 Sep 2012 | CNY | 5.2667 | 5.2792 | 5.2188 | 5.2417 | 5.2417 | -0.05 (-0.94%) | 7,270,305 |
| 10 Sep 2012 | CNY | 5.2188 | 5.3125 | 5.1771 | 5.2917 | 5.2917 | +0.027 (+0.51%) | 12,039,873 |
| 7 Sep 2012 | CNY | 5.1938 | 5.3438 | 5.1563 | 5.2646 | 5.2646 | +0.104 (+2.02%) | 15,890,265 |
| 6 Sep 2012 | CNY | 5.125 | 5.1833 | 5.0729 | 5.1604 | 5.1604 | +0.04 (+0.77%) | 6,660,230 |
| 5 Sep 2012 | CNY | 4.9896 | 5.125 | 4.9125 | 5.1208 | 5.1208 | +0.152 (+3.06%) | 6,621,940 |
| 4 Sep 2012 | CNY | 5.0729 | 5.1188 | 4.9583 | 4.9688 | 4.9688 | -0.104 (-2.05%) | 5,402,918 |
| 3 Sep 2012 | CNY | 4.9479 | 5.0729 | 4.9063 | 5.0729 | 5.0729 | +0.125 (+2.53%) | 4,374,340 |
| 31 Aug 2012 | CNY | 4.9104 | 4.9667 | 4.8813 | 4.9479 | 4.9479 | +0.019 (+0.38%) | 3,037,483 |
| 30 Aug 2012 | CNY | 5.0646 | 5.1542 | 4.8188 | 4.9292 | 4.9292 | -0.16 (-3.15%) | 8,002,166 |
| 29 Aug 2012 | CNY | 5.075 | 5.1625 | 5.0375 | 5.0896 | 5.0896 | +0.035 (+0.70%) | 6,563,755 |
| 28 Aug 2012 | CNY | 4.9208 | 5.1167 | 4.9146 | 5.0542 | 5.0542 | +0.131 (+2.67%) | 5,256,110 |
| 27 Aug 2012 | CNY | 5.0021 | 5.0104 | 4.8583 | 4.9229 | 4.9229 | -0.108 (-2.15%) | 4,350,844 |
| 24 Aug 2012 | CNY | 5.1333 | 5.1958 | 5.0313 | 5.0313 | 5.0313 | -0.135 (-2.62%) | 7,725,873 |
| 23 Aug 2012 | CNY | 5.0479 | 5.1875 | 4.9792 | 5.1667 | 5.1667 | +0.167 (+3.33%) | 9,697,982 |
| 22 Aug 2012 | CNY | 5.0542 | 5.1375 | 4.9854 | 5 | 5 | -0.052 (-1.03%) | 6,908,764 |
| 21 Aug 2012 | CNY | 4.9583 | 5.0917 | 4.9188 | 5.0521 | 5.0521 | +0.096 (+1.93%) | 5,146,972 |
| 20 Aug 2012 | CNY | 4.8542 | 4.9688 | 4.8375 | 4.9563 | 4.9563 | +0.042 (+0.85%) | 3,121,358 |
| 17 Aug 2012 | CNY | 4.8208 | 4.9292 | 4.8208 | 4.9146 | 4.9146 | -0.015 (-0.30%) | 3,860,976 |
| 16 Aug 2012 | CNY | 5.0104 | 5.0729 | 4.8333 | 4.9292 | 4.9292 | -0.123 (-2.43%) | 6,783,441 |
