| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2012 | CNY | 3.8392 | 3.9041 | 3.7702 | 3.8037 | 3.8037 | -0.038 (-0.98%) | 6,801,804 |
| 19 Oct 2012 | CNY | 3.7011 | 3.8455 | 3.6739 | 3.8413 | 3.8413 | +0.155 (+4.20%) | 8,036,259 |
| 18 Oct 2012 | CNY | 3.6571 | 3.7953 | 3.6529 | 3.6864 | 3.6864 | +0.029 (+0.80%) | 13,343,005 |
| 17 Oct 2012 | CNY | 3.6697 | 3.7367 | 3.5525 | 3.6571 | 3.6571 | -0.002 (-0.06%) | 4,037,323 |
| 16 Oct 2012 | CNY | 3.6467 | 3.7157 | 3.6215 | 3.6592 | 3.6592 | -0.025 (-0.68%) | 3,300,568 |
| 15 Oct 2012 | CNY | 3.6383 | 3.7304 | 3.6132 | 3.6843 | 3.6843 | +0.109 (+3.04%) | 9,947,537 |
| 12 Oct 2012 | CNY | 3.5169 | 3.6173 | 3.5169 | 3.5755 | 3.5755 | +0.027 (+0.77%) | 4,818,237 |
| 11 Oct 2012 | CNY | 3.5734 | 3.6592 | 3.5399 | 3.5483 | 3.5483 | -0.054 (-1.51%) | 6,799,731 |
| 10 Oct 2012 | CNY | 3.5545 | 3.632 | 3.4855 | 3.6027 | 3.6027 | +0.09 (+2.56%) | 8,248,162 |
| 9 Oct 2012 | CNY | 3.3955 | 3.5566 | 3.3661 | 3.5127 | 3.5127 | +0.117 (+3.45%) | 5,502,736 |
| 8 Oct 2012 | CNY | 3.3494 | 3.4227 | 3.3075 | 3.3955 | 3.3955 | +0.063 (+1.89%) | 4,572,991 |
| 28 Sep 2012 | CNY | 3.1924 | 3.3599 | 3.1882 | 3.3326 | 3.3326 | +0.115 (+3.58%) | 4,875,914 |
| 27 Sep 2012 | CNY | 3.1024 | 3.2552 | 3.0856 | 3.2175 | 3.2175 | +0.082 (+2.60%) | 3,947,067 |
| 26 Sep 2012 | CNY | 3.2866 | 3.318 | 3.0982 | 3.1359 | 3.1359 | -0.172 (-5.19%) | 6,760,058 |
| 25 Sep 2012 | CNY | 3.3075 | 3.3201 | 3.184 | 3.3075 | 3.3075 | 0.0 (0.0%) | 7,830,868 |
| 24 Sep 2012 | CNY | 3.3096 | 3.364 | 3.2154 | 3.3075 | 3.3075 | -0.017 (-0.51%) | 4,793,463 |
| 21 Sep 2012 | CNY | 3.3306 | 3.3892 | 3.3096 | 3.3243 | 3.3243 | -0.025 (-0.75%) | 9,235,789 |
| 20 Sep 2012 | CNY | 3.588 | 3.6278 | 3.2887 | 3.3494 | 3.3494 | -0.258 (-7.14%) | 15,236,044 |
| 19 Sep 2012 | CNY | 3.6613 | 3.7262 | 3.5839 | 3.6069 | 3.6069 | -0.054 (-1.49%) | 10,031,703 |
| 18 Sep 2012 | CNY | 3.5127 | 3.6718 | 3.4708 | 3.6613 | 3.6613 | +0.149 (+4.23%) | 11,464,364 |
| 17 Sep 2012 | CNY | 3.6173 | 3.6822 | 3.5106 | 3.5127 | 3.5127 | -0.105 (-2.89%) | 9,310,124 |
| 14 Sep 2012 | CNY | 3.5776 | 3.6571 | 3.5085 | 3.6173 | 3.6173 | +0.063 (+1.77%) | 10,504,839 |
| 13 Sep 2012 | CNY | 3.632 | 3.6592 | 3.5545 | 3.5545 | 3.5545 | -0.077 (-2.13%) | 12,706,381 |
| 12 Sep 2012 | CNY | 3.7555 | 3.7848 | 3.5629 | 3.632 | 3.632 | -0.115 (-3.07%) | 18,230,088 |
| 11 Sep 2012 | CNY | 3.7785 | 3.8057 | 3.7304 | 3.7471 | 3.7471 | -0.086 (-2.24%) | 7,222,724 |
| 10 Sep 2012 | CNY | 3.8518 | 3.8581 | 3.7304 | 3.833 | 3.833 | -0.036 (-0.92%) | 13,587,234 |
| 7 Sep 2012 | CNY | 3.7053 | 3.8686 | 3.6111 | 3.8686 | 3.8686 | +0.205 (+5.60%) | 21,819,794 |
| 6 Sep 2012 | CNY | 3.7513 | 3.8204 | 3.6508 | 3.6634 | 3.6634 | -0.105 (-2.78%) | 14,812,192 |
| 5 Sep 2012 | CNY | 3.7262 | 3.9041 | 3.6885 | 3.7681 | 3.7681 | -0.015 (-0.39%) | 11,318,871 |
| 4 Sep 2012 | CNY | 3.9523 | 3.9858 | 3.7723 | 3.7827 | 3.7827 | -0.182 (-4.59%) | 10,729,745 |
