| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | CNY | 4.8737 | 5.1692 | 4.8737 | 5.1511 | 5.1511 | +0.213 (+4.32%) | 4,264,252 |
| 28 Sep 2012 | CNY | 4.924 | 5.0044 | 4.9019 | 4.938 | 4.938 | +0.014 (+0.28%) | 2,453,032 |
| 27 Sep 2012 | CNY | 4.8938 | 5.0847 | 4.8737 | 4.924 | 4.924 | -0.024 (-0.49%) | 4,979,107 |
| 26 Sep 2012 | CNY | 4.9441 | 5.1129 | 4.9441 | 4.9481 | 4.9481 | -0.08 (-1.60%) | 1,954,912 |
| 25 Sep 2012 | CNY | 5.2556 | 5.2817 | 4.9802 | 5.0285 | 5.0285 | -0.307 (-5.76%) | 4,722,063 |
| 24 Sep 2012 | CNY | 5.0445 | 5.3862 | 5.0445 | 5.336 | 5.336 | +0.171 (+3.31%) | 2,980,130 |
| 21 Sep 2012 | CNY | 5.1249 | 5.2154 | 5.0445 | 5.1651 | 5.1651 | -0.02 (-0.39%) | 3,907,098 |
| 20 Sep 2012 | CNY | 5.3159 | 5.3159 | 5.1048 | 5.1852 | 5.1852 | -0.151 (-2.83%) | 6,250,053 |
| 19 Sep 2012 | CNY | 5.2234 | 5.3581 | 5.1852 | 5.336 | 5.336 | +0.153 (+2.95%) | 3,475,553 |
| 18 Sep 2012 | CNY | 5.2154 | 5.2837 | 5.1812 | 5.1832 | 5.1832 | -0.006 (-0.12%) | 2,811,932 |
| 17 Sep 2012 | CNY | 5.3058 | 5.3199 | 5.1651 | 5.1893 | 5.1893 | -0.165 (-3.08%) | 6,103,674 |
| 14 Sep 2012 | CNY | 5.2958 | 5.3742 | 5.2335 | 5.3541 | 5.3541 | +0.058 (+1.10%) | 5,126,884 |
| 13 Sep 2012 | CNY | 5.4646 | 5.5028 | 5.2958 | 5.2958 | 5.2958 | -0.191 (-3.48%) | 7,232,032 |
| 12 Sep 2012 | CNY | 5.6776 | 5.7259 | 5.4224 | 5.4867 | 5.4867 | -0.231 (-4.04%) | 9,471,946 |
| 11 Sep 2012 | CNY | 5.5872 | 5.8163 | 5.4143 | 5.7178 | 5.7178 | +0.131 (+2.34%) | 6,917,694 |
| 10 Sep 2012 | CNY | 5.7038 | 5.7038 | 5.4023 | 5.5872 | 5.5872 | -0.121 (-2.11%) | 8,182,570 |
| 7 Sep 2012 | CNY | 5.557 | 5.748 | 5.557 | 5.7078 | 5.7078 | +0.149 (+2.68%) | 2,921,561 |
| 6 Sep 2012 | CNY | 5.4686 | 5.5972 | 5.3922 | 5.559 | 5.559 | +0.022 (+0.40%) | 3,633,794 |
| 5 Sep 2012 | CNY | 5.4867 | 5.5872 | 5.4264 | 5.5369 | 5.5369 | +0.05 (+0.91%) | 3,527,150 |
| 4 Sep 2012 | CNY | 5.4244 | 5.6455 | 5.3661 | 5.4867 | 5.4867 | +0.066 (+1.22%) | 5,388,411 |
| 3 Sep 2012 | CNY | 5.1651 | 5.4244 | 5.0486 | 5.4204 | 5.4204 | +0.255 (+4.94%) | 4,024,598 |
| 31 Aug 2012 | CNY | 5.2114 | 5.2817 | 5.1068 | 5.1651 | 5.1651 | -0.06 (-1.15%) | 2,454,823 |
| 30 Aug 2012 | CNY | 5.2415 | 5.3661 | 4.9843 | 5.2254 | 5.2254 | -0.101 (-1.89%) | 5,231,040 |
| 29 Aug 2012 | CNY | 4.9883 | 5.4164 | 4.9883 | 5.3259 | 5.3259 | +0.255 (+5.03%) | 7,255,308 |
| 28 Aug 2012 | CNY | 4.8978 | 5.2355 | 4.8355 | 5.0707 | 5.0707 | +0.153 (+3.11%) | 8,027,702 |
| 27 Aug 2012 | CNY | 5.0827 | 5.0827 | 4.8235 | 4.9179 | 4.9179 | -0.197 (-3.85%) | 6,612,640 |
| 24 Aug 2012 | CNY | 5.4264 | 5.4264 | 4.9742 | 5.1149 | 5.1149 | -0.382 (-6.95%) | 9,201,294 |
| 23 Aug 2012 | CNY | 5.5329 | 5.6374 | 5.3179 | 5.4967 | 5.4967 | -0.111 (-1.97%) | 7,356,195 |
| 22 Aug 2012 | CNY | 5.5068 | 5.6234 | 5.4264 | 5.6073 | 5.6073 | +0.076 (+1.38%) | 4,269,272 |
| 21 Aug 2012 | CNY | 5.3661 | 5.7279 | 5.3661 | 5.5309 | 5.5309 | +0.165 (+3.07%) | 4,704,937 |
