| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | CNY | 4.8 | 4.84 | 4.72 | 4.74 | 4.74 | -0.06 (-1.25%) | 2,708,622 |
| 28 Sep 2012 | CNY | 4.72 | 4.83 | 4.7 | 4.8 | 4.8 | +0.06 (+1.27%) | 2,924,043 |
| 27 Sep 2012 | CNY | 4.67 | 4.79 | 4.61 | 4.74 | 4.74 | +0.13 (+2.82%) | 3,705,965 |
| 26 Sep 2012 | CNY | 4.77 | 4.8 | 4.6 | 4.61 | 4.61 | -0.15 (-3.15%) | 3,158,444 |
| 25 Sep 2012 | CNY | 4.77 | 4.82 | 4.72 | 4.76 | 4.76 | -0.02 (-0.42%) | 1,707,377 |
| 24 Sep 2012 | CNY | 4.77 | 4.85 | 4.67 | 4.78 | 4.78 | 0.0 (0.0%) | 3,328,968 |
| 21 Sep 2012 | CNY | 4.81 | 4.88 | 4.77 | 4.78 | 4.78 | -0.05 (-1.04%) | 2,958,641 |
| 20 Sep 2012 | CNY | 5.07 | 5.08 | 4.82 | 4.83 | 4.83 | -0.25 (-4.92%) | 4,649,747 |
| 19 Sep 2012 | CNY | 5.02 | 5.09 | 5.02 | 5.08 | 5.08 | +0.06 (+1.20%) | 2,710,292 |
| 18 Sep 2012 | CNY | 5.01 | 5.07 | 4.98 | 5.02 | 5.02 | 0.0 (0.0%) | 2,941,227 |
| 17 Sep 2012 | CNY | 5.22 | 5.22 | 5 | 5.02 | 5.02 | -0.21 (-4.02%) | 6,227,029 |
| 14 Sep 2012 | CNY | 5.38 | 5.39 | 5.21 | 5.23 | 5.23 | -0.1 (-1.88%) | 9,852,723 |
| 13 Sep 2012 | CNY | 5.34 | 5.62 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 17,557,182 |
| 12 Sep 2012 | CNY | 5.39 | 5.45 | 5.25 | 5.33 | 5.33 | -0.1 (-1.84%) | 11,268,277 |
| 11 Sep 2012 | CNY | 5.15 | 5.43 | 5.13 | 5.43 | 5.43 | +0.22 (+4.22%) | 15,215,256 |
| 10 Sep 2012 | CNY | 5.1 | 5.24 | 5.06 | 5.21 | 5.21 | +0.11 (+2.16%) | 13,001,898 |
| 7 Sep 2012 | CNY | 4.91 | 5.16 | 4.85 | 5.1 | 5.1 | +0.18 (+3.66%) | 15,812,608 |
| 6 Sep 2012 | CNY | 4.93 | 4.98 | 4.8 | 4.92 | 4.92 | -0.01 (-0.20%) | 9,810,591 |
| 4 Sep 2012 | CNY | 4.96 | 5.02 | 4.85 | 4.93 | 4.93 | -0.05 (-1.00%) | 5,603,243 |
| 3 Sep 2012 | CNY | 4.85 | 5.04 | 4.76 | 4.98 | 4.98 | +0.05 (+1.01%) | 7,154,556 |
| 31 Aug 2012 | CNY | 5.01 | 5.18 | 4.9 | 4.93 | 4.93 | +0.06 (+1.23%) | 8,790,096 |
| 30 Aug 2012 | CNY | 4.91 | 4.97 | 4.69 | 4.87 | 4.87 | -0.1 (-2.01%) | 7,498,896 |
| 29 Aug 2012 | CNY | 4.85 | 5.09 | 4.75 | 4.97 | 4.97 | +0.09 (+1.84%) | 10,743,256 |
| 28 Aug 2012 | CNY | 4.69 | 4.98 | 4.69 | 4.88 | 4.88 | +0.2 (+4.27%) | 7,411,573 |
| 27 Aug 2012 | CNY | 4.79 | 4.8 | 4.67 | 4.68 | 4.68 | -0.17 (-3.51%) | 3,453,227 |
| 24 Aug 2012 | CNY | 5.01 | 5.06 | 4.83 | 4.85 | 4.85 | -0.16 (-3.19%) | 4,497,844 |
| 23 Aug 2012 | CNY | 4.92 | 5.06 | 4.87 | 5.01 | 5.01 | +0.09 (+1.83%) | 4,710,956 |
| 22 Aug 2012 | CNY | 4.95 | 5 | 4.88 | 4.92 | 4.92 | -0.04 (-0.81%) | 3,293,848 |
| 21 Aug 2012 | CNY | 4.86 | 5.04 | 4.82 | 4.96 | 4.96 | +0.1 (+2.06%) | 5,001,817 |
| 20 Aug 2012 | CNY | 4.86 | 4.89 | 4.75 | 4.86 | 4.86 | -0.04 (-0.82%) | 3,675,318 |
