| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | CNY | 4.9756 | 5.1795 | 4.9756 | 5.1539 | 5.1539 | +0.14 (+2.79%) | 5,816,491 |
| 8 Oct 2012 | CNY | 4.9359 | 5.0231 | 4.8756 | 5.0141 | 5.0141 | +0.083 (+1.69%) | 4,518,001 |
| 28 Sep 2012 | CNY | 4.8449 | 4.9359 | 4.8359 | 4.9308 | 4.9308 | +0.046 (+0.95%) | 5,254,384 |
| 27 Sep 2012 | CNY | 4.8462 | 4.9103 | 4.8205 | 4.8846 | 4.8846 | +0.077 (+1.60%) | 5,828,690 |
| 26 Sep 2012 | CNY | 5.0346 | 5.0346 | 4.7795 | 4.8077 | 4.8077 | -0.192 (-3.85%) | 7,499,840 |
| 25 Sep 2012 | CNY | 4.9859 | 5.0564 | 4.9808 | 5 | 5 | -0.001 (-0.03%) | 2,237,523 |
| 24 Sep 2012 | CNY | 5 | 5.0513 | 4.9141 | 5.0013 | 5.0013 | +0.001 (+0.03%) | 5,180,416 |
| 21 Sep 2012 | CNY | 5.1282 | 5.1833 | 4.959 | 5 | 5 | -0.139 (-2.70%) | 6,440,428 |
| 20 Sep 2012 | CNY | 5.2897 | 5.3628 | 5.1256 | 5.1385 | 5.1385 | -0.172 (-3.24%) | 5,308,633 |
| 19 Sep 2012 | CNY | 5.3115 | 5.4269 | 5.2641 | 5.3103 | 5.3103 | +0.026 (+0.49%) | 4,900,170 |
| 18 Sep 2012 | CNY | 5.2564 | 5.3282 | 5.1936 | 5.2846 | 5.2846 | +0.028 (+0.54%) | 4,198,420 |
| 17 Sep 2012 | CNY | 5.5064 | 5.5064 | 5.2564 | 5.2564 | 5.2564 | -0.28 (-5.05%) | 9,459,832 |
| 14 Sep 2012 | CNY | 5.5205 | 5.6077 | 5.5 | 5.5359 | 5.5359 | -0.035 (-0.62%) | 9,432,267 |
| 13 Sep 2012 | CNY | 5.7026 | 5.7462 | 5.5577 | 5.5705 | 5.5705 | -0.177 (-3.08%) | 13,132,836 |
| 12 Sep 2012 | CNY | 5.8308 | 5.8756 | 5.6923 | 5.7474 | 5.7474 | -0.082 (-1.41%) | 8,094,496 |
| 11 Sep 2012 | CNY | 5.7795 | 5.8526 | 5.7436 | 5.8295 | 5.8295 | +0.065 (+1.13%) | 8,153,269 |
| 10 Sep 2012 | CNY | 5.7692 | 5.8564 | 5.6923 | 5.7641 | 5.7641 | +0.004 (+0.07%) | 8,481,540 |
| 7 Sep 2012 | CNY | 5.6615 | 5.8218 | 5.6449 | 5.7603 | 5.7603 | +0.095 (+1.68%) | 11,931,067 |
| 6 Sep 2012 | CNY | 5.7692 | 5.7692 | 5.5833 | 5.6654 | 5.6654 | +0.067 (+1.19%) | 5,427,403 |
| 5 Sep 2012 | CNY | 5.5077 | 5.6244 | 5.4885 | 5.5987 | 5.5987 | +0.058 (+1.04%) | 2,986,635 |
| 4 Sep 2012 | CNY | 5.5615 | 5.6372 | 5.4885 | 5.541 | 5.541 | -0.014 (-0.25%) | 4,212,374 |
| 3 Sep 2012 | CNY | 5.3846 | 5.5731 | 5.3833 | 5.5551 | 5.5551 | +0.16 (+2.97%) | 4,341,183 |
| 31 Aug 2012 | CNY | 5.2833 | 5.4359 | 5.2833 | 5.3949 | 5.3949 | +0.07 (+1.32%) | 2,628,015 |
| 30 Aug 2012 | CNY | 5.5256 | 5.5564 | 5.2436 | 5.3244 | 5.3244 | -0.222 (-4.00%) | 8,665,456 |
| 29 Aug 2012 | CNY | 5.5385 | 5.6013 | 5.4385 | 5.5462 | 5.5462 | -0.031 (-0.55%) | 9,073,529 |
| 28 Aug 2012 | CNY | 5.8141 | 5.8141 | 5.5282 | 5.5769 | 5.5769 | -0.199 (-3.44%) | 12,567,921 |
| 27 Aug 2012 | CNY | 5.9103 | 5.9449 | 5.7321 | 5.7756 | 5.7756 | -0.147 (-2.49%) | 5,271,793 |
| 24 Aug 2012 | CNY | 5.7987 | 6.0064 | 5.6859 | 5.9231 | 5.9231 | +0.109 (+1.87%) | 5,620,251 |
| 23 Aug 2012 | CNY | 5.9218 | 5.9564 | 5.7821 | 5.8141 | 5.8141 | -0.12 (-2.03%) | 7,157,178 |
| 22 Aug 2012 | CNY | 5.9308 | 6.0885 | 5.8974 | 5.9346 | 5.9346 | -0.074 (-1.24%) | 8,081,946 |
