| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2012 | CNY | 4.9259 | 5.0519 | 4.9259 | 4.9444 | 4.9444 | -0.009 (-0.19%) | 3,187,841 |
| 11 Sep 2012 | CNY | 5.0722 | 5.0982 | 4.9074 | 4.9537 | 4.9537 | -0.102 (-2.02%) | 7,127,044 |
| 10 Sep 2012 | CNY | 4.8389 | 5.0926 | 4.7778 | 5.0556 | 5.0556 | +0.278 (+5.81%) | 7,093,980 |
| 7 Sep 2012 | CNY | 4.65 | 4.7963 | 4.65 | 4.7778 | 4.7778 | +0.118 (+2.54%) | 5,447,131 |
| 6 Sep 2012 | CNY | 4.663 | 4.6704 | 4.5685 | 4.6593 | 4.6593 | +0.032 (+0.68%) | 3,093,303 |
| 5 Sep 2012 | CNY | 4.5982 | 4.7204 | 4.4815 | 4.6278 | 4.6278 | -0.022 (-0.48%) | 5,619,655 |
| 4 Sep 2012 | CNY | 4.663 | 4.6833 | 4.5815 | 4.65 | 4.65 | -0.011 (-0.24%) | 3,009,052 |
| 3 Sep 2012 | CNY | 4.4444 | 4.6907 | 4.4426 | 4.6611 | 4.6611 | +0.183 (+4.09%) | 6,512,821 |
| 31 Aug 2012 | CNY | 4.4444 | 4.5333 | 4.3796 | 4.4778 | 4.4778 | +0.032 (+0.71%) | 4,642,903 |
| 30 Aug 2012 | CNY | 4.6019 | 4.6019 | 4.3704 | 4.4463 | 4.4463 | -0.132 (-2.87%) | 10,832,416 |
| 29 Aug 2012 | CNY | 4.6482 | 4.6833 | 4.5556 | 4.5778 | 4.5778 | -0.056 (-1.20%) | 7,033,743 |
| 28 Aug 2012 | CNY | 4.7741 | 4.787 | 4.5759 | 4.6333 | 4.6333 | -0.154 (-3.21%) | 7,601,904 |
| 27 Aug 2012 | CNY | 4.7778 | 4.8982 | 4.6685 | 4.787 | 4.787 | +0.046 (+0.98%) | 7,861,795 |
| 24 Aug 2012 | CNY | 4.537 | 4.8333 | 4.537 | 4.7407 | 4.7407 | +0.176 (+3.85%) | 8,308,456 |
| 23 Aug 2012 | CNY | 4.5926 | 4.5926 | 4.5019 | 4.5648 | 4.5648 | -0.006 (-0.12%) | 2,673,610 |
| 22 Aug 2012 | CNY | 4.4796 | 4.6259 | 4.4796 | 4.5704 | 4.5704 | +0.091 (+2.03%) | 4,756,957 |
| 21 Aug 2012 | CNY | 4.537 | 4.537 | 4.4278 | 4.4796 | 4.4796 | +0.018 (+0.41%) | 4,332,668 |
| 20 Aug 2012 | CNY | 4.3148 | 4.5519 | 4.2389 | 4.4611 | 4.4611 | +0.146 (+3.39%) | 6,149,676 |
| 17 Aug 2012 | CNY | 4.2 | 4.3722 | 4.2 | 4.3148 | 4.3148 | +0.17 (+4.11%) | 7,634,811 |
| 16 Aug 2012 | CNY | 4.2685 | 4.3056 | 4.1333 | 4.1444 | 4.1444 | -0.12 (-2.82%) | 3,521,242 |
| 15 Aug 2012 | CNY | 4.2667 | 4.4204 | 4.2037 | 4.2648 | 4.2648 | +0.035 (+0.83%) | 4,548,603 |
| 14 Aug 2012 | CNY | 4.2778 | 4.287 | 4.1333 | 4.2296 | 4.2296 | -0.048 (-1.13%) | 6,107,599 |
| 13 Aug 2012 | CNY | 4.2741 | 4.3982 | 4.213 | 4.2778 | 4.2778 | -0.028 (-0.65%) | 5,805,831 |
| 10 Aug 2012 | CNY | 4.1296 | 4.4074 | 4.0333 | 4.3056 | 4.3056 | +0.209 (+5.11%) | 5,407,560 |
| 9 Aug 2012 | CNY | 4.0204 | 4.1056 | 4.0037 | 4.0963 | 4.0963 | +0.07 (+1.75%) | 2,294,811 |
| 8 Aug 2012 | CNY | 3.9722 | 4.037 | 3.9537 | 4.0259 | 4.0259 | +0.026 (+0.65%) | 1,920,547 |
| 7 Aug 2012 | CNY | 3.9093 | 4.0685 | 3.8889 | 4 | 4 | +0.091 (+2.32%) | 3,649,114 |
| 6 Aug 2012 | CNY | 3.7259 | 3.9167 | 3.6852 | 3.9093 | 3.9093 | +0.219 (+5.92%) | 4,446,738 |
| 3 Aug 2012 | CNY | 3.7315 | 3.7333 | 3.6574 | 3.6907 | 3.6907 | 0.0 (0.0%) | 1,946,727 |
| 2 Aug 2012 | CNY | 3.7315 | 3.7315 | 3.6611 | 3.6907 | 3.6907 | -0.006 (-0.15%) | 886,717 |
