| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | CNY | 5.67 | 5.73 | 5.64 | 5.685 | 5.685 | +0.01 (+0.18%) | 3,657,190 |
| 28 Sep 2012 | CNY | 5.575 | 5.685 | 5.54 | 5.675 | 5.675 | +0.11 (+1.98%) | 3,660,022 |
| 27 Sep 2012 | CNY | 5.425 | 5.625 | 5.425 | 5.565 | 5.565 | +0.125 (+2.30%) | 5,328,710 |
| 26 Sep 2012 | CNY | 5.605 | 5.695 | 5.42 | 5.44 | 5.44 | -0.18 (-3.20%) | 4,729,454 |
| 25 Sep 2012 | CNY | 5.8 | 5.84 | 5.575 | 5.62 | 5.62 | -0.19 (-3.27%) | 5,995,252 |
| 24 Sep 2012 | CNY | 5.795 | 5.9 | 5.73 | 5.81 | 5.81 | +0.01 (+0.17%) | 4,894,454 |
| 21 Sep 2012 | CNY | 6.055 | 6.14 | 5.785 | 5.8 | 5.8 | -0.275 (-4.53%) | 8,324,204 |
| 20 Sep 2012 | CNY | 6.405 | 6.48 | 6.075 | 6.075 | 6.075 | -0.35 (-5.45%) | 8,394,278 |
| 19 Sep 2012 | CNY | 6.46 | 6.57 | 6.335 | 6.425 | 6.425 | -0.205 (-3.09%) | 12,857,280 |
| 18 Sep 2012 | CNY | 7.18 | 7.39 | 6.525 | 6.63 | 6.63 | -0.445 (-6.29%) | 23,087,998 |
| 17 Sep 2012 | CNY | 6.98 | 7.1 | 6.71 | 7.075 | 7.075 | +0.175 (+2.54%) | 12,696,444 |
| 14 Sep 2012 | CNY | 6.95 | 7 | 6.825 | 6.9 | 6.9 | +0.01 (+0.15%) | 5,398,884 |
| 13 Sep 2012 | CNY | 7.09 | 7.11 | 6.89 | 6.89 | 6.89 | -0.215 (-3.03%) | 5,837,270 |
| 12 Sep 2012 | CNY | 7.16 | 7.275 | 6.995 | 7.105 | 7.105 | -0.055 (-0.77%) | 8,343,806 |
| 11 Sep 2012 | CNY | 7.21 | 7.445 | 7.11 | 7.16 | 7.16 | -0.09 (-1.24%) | 11,928,988 |
| 10 Sep 2012 | CNY | 7.05 | 7.29 | 6.935 | 7.25 | 7.25 | +0.15 (+2.11%) | 13,087,056 |
| 7 Sep 2012 | CNY | 7.12 | 7.26 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 12,689,852 |
| 6 Sep 2012 | CNY | 7.095 | 7.115 | 6.93 | 7.05 | 7.05 | -0.045 (-0.63%) | 7,636,564 |
| 5 Sep 2012 | CNY | 6.9 | 7.235 | 6.9 | 7.095 | 7.095 | +0.175 (+2.53%) | 11,820,280 |
| 4 Sep 2012 | CNY | 7 | 7.09 | 6.85 | 6.92 | 6.92 | -0.01 (-0.14%) | 9,984,242 |
| 3 Sep 2012 | CNY | 6.665 | 6.965 | 6.665 | 6.93 | 6.93 | +0.185 (+2.74%) | 7,514,036 |
| 31 Aug 2012 | CNY | 6.525 | 6.77 | 6.505 | 6.745 | 6.745 | +0.125 (+1.89%) | 4,980,850 |
| 30 Aug 2012 | CNY | 6.75 | 7.025 | 6.45 | 6.62 | 6.62 | -0.135 (-2.00%) | 13,155,890 |
| 29 Aug 2012 | CNY | 6.615 | 6.895 | 6.57 | 6.755 | 6.755 | +0.065 (+0.97%) | 9,815,630 |
| 28 Aug 2012 | CNY | 6.53 | 6.72 | 6.44 | 6.69 | 6.69 | +0.14 (+2.14%) | 8,854,470 |
| 27 Aug 2012 | CNY | 6.61 | 6.67 | 6.41 | 6.55 | 6.55 | -0.06 (-0.91%) | 4,021,910 |
| 24 Aug 2012 | CNY | 6.77 | 6.875 | 6.61 | 6.61 | 6.61 | -0.175 (-2.58%) | 5,557,146 |
| 23 Aug 2012 | CNY | 6.71 | 6.91 | 6.69 | 6.785 | 6.785 | +0.095 (+1.42%) | 6,704,034 |
| 22 Aug 2012 | CNY | 6.76 | 6.9 | 6.67 | 6.69 | 6.69 | -0.14 (-2.05%) | 5,962,618 |
| 21 Aug 2012 | CNY | 6.55 | 7 | 6.525 | 6.83 | 6.83 | +0.28 (+4.27%) | 9,736,310 |
