| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2012 | CNY | 4.785 | 4.835 | 4.66 | 4.73 | 4.73 | -0.005 (-0.11%) | 3,206,916 |
| 13 Sep 2012 | CNY | 4.83 | 4.84 | 4.735 | 4.735 | 4.735 | -0.09 (-1.87%) | 2,761,432 |
| 12 Sep 2012 | CNY | 4.825 | 4.865 | 4.735 | 4.825 | 4.825 | +0.005 (+0.10%) | 3,343,220 |
| 11 Sep 2012 | CNY | 4.835 | 4.89 | 4.795 | 4.82 | 4.82 | -0.025 (-0.52%) | 3,462,840 |
| 10 Sep 2012 | CNY | 4.84 | 4.855 | 4.785 | 4.845 | 4.845 | -0.015 (-0.31%) | 3,705,782 |
| 7 Sep 2012 | CNY | 4.82 | 4.92 | 4.76 | 4.86 | 4.86 | +0.085 (+1.78%) | 7,299,262 |
| 6 Sep 2012 | CNY | 4.7 | 4.81 | 4.675 | 4.775 | 4.775 | +0.09 (+1.92%) | 4,035,142 |
| 5 Sep 2012 | CNY | 4.6 | 4.715 | 4.545 | 4.685 | 4.685 | +0.045 (+0.97%) | 4,405,420 |
| 4 Sep 2012 | CNY | 4.68 | 4.785 | 4.6 | 4.64 | 4.64 | -0.015 (-0.32%) | 6,093,560 |
| 3 Sep 2012 | CNY | 4.575 | 4.675 | 4.52 | 4.655 | 4.655 | +0.03 (+0.65%) | 4,337,804 |
| 31 Aug 2012 | CNY | 4.615 | 4.685 | 4.57 | 4.625 | 4.625 | +0.005 (+0.11%) | 4,155,464 |
| 30 Aug 2012 | CNY | 4.775 | 4.795 | 4.515 | 4.62 | 4.62 | -0.165 (-3.45%) | 4,256,760 |
| 29 Aug 2012 | CNY | 4.72 | 4.875 | 4.69 | 4.785 | 4.785 | +0.065 (+1.38%) | 6,898,460 |
| 28 Aug 2012 | CNY | 4.63 | 4.76 | 4.59 | 4.72 | 4.72 | +0.085 (+1.83%) | 5,435,348 |
| 27 Aug 2012 | CNY | 4.705 | 4.74 | 4.575 | 4.635 | 4.635 | -0.11 (-2.32%) | 5,193,124 |
| 24 Aug 2012 | CNY | 4.73 | 4.82 | 4.68 | 4.745 | 4.745 | -0.025 (-0.52%) | 7,014,558 |
| 23 Aug 2012 | CNY | 4.66 | 4.8 | 4.62 | 4.77 | 4.77 | +0.12 (+2.58%) | 7,948,204 |
| 22 Aug 2012 | CNY | 4.675 | 4.72 | 4.615 | 4.65 | 4.65 | -0.055 (-1.17%) | 3,900,336 |
| 21 Aug 2012 | CNY | 4.6 | 4.8 | 4.56 | 4.705 | 4.705 | +0.11 (+2.39%) | 5,024,834 |
| 20 Aug 2012 | CNY | 4.455 | 4.62 | 4.405 | 4.595 | 4.595 | +0.115 (+2.57%) | 4,622,354 |
| 17 Aug 2012 | CNY | 4.455 | 4.505 | 4.425 | 4.48 | 4.48 | +0.01 (+0.22%) | 694,302 |
| 16 Aug 2012 | CNY | 4.41 | 4.5 | 4.405 | 4.47 | 4.47 | +0.01 (+0.22%) | 969,892 |
| 15 Aug 2012 | CNY | 4.52 | 4.52 | 4.435 | 4.46 | 4.46 | -0.06 (-1.33%) | 885,178 |
| 14 Aug 2012 | CNY | 4.505 | 4.55 | 4.43 | 4.52 | 4.52 | +0.015 (+0.33%) | 1,011,888 |
| 13 Aug 2012 | CNY | 4.565 | 4.6 | 4.475 | 4.505 | 4.505 | -0.09 (-1.96%) | 1,426,636 |
| 10 Aug 2012 | CNY | 4.62 | 4.635 | 4.55 | 4.595 | 4.595 | -0.025 (-0.54%) | 1,307,400 |
| 9 Aug 2012 | CNY | 4.565 | 4.63 | 4.555 | 4.62 | 4.62 | +0.03 (+0.65%) | 2,297,260 |
| 8 Aug 2012 | CNY | 4.59 | 4.63 | 4.555 | 4.59 | 4.59 | -0.04 (-0.86%) | 2,085,572 |
| 7 Aug 2012 | CNY | 4.6 | 4.665 | 4.57 | 4.63 | 4.63 | +0.01 (+0.22%) | 2,748,278 |
| 6 Aug 2012 | CNY | 4.46 | 4.64 | 4.46 | 4.62 | 4.62 | +0.135 (+3.01%) | 3,023,282 |
