| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2012 | CNY | 3.8284 | 3.953 | 3.8165 | 3.9382 | 3.9382 | +0.059 (+1.53%) | 7,431,117 |
| 27 Sep 2012 | CNY | 3.8046 | 3.9471 | 3.7957 | 3.8788 | 3.8788 | +0.065 (+1.71%) | 8,980,630 |
| 26 Sep 2012 | CNY | 3.9767 | 3.9767 | 3.8076 | 3.8135 | 3.8135 | -0.151 (-3.82%) | 6,651,954 |
| 25 Sep 2012 | CNY | 4.0628 | 4.0628 | 3.9204 | 3.9649 | 3.9649 | -0.19 (-4.57%) | 13,736,336 |
| 24 Sep 2012 | CNY | 3.9233 | 4.2765 | 3.9174 | 4.1548 | 4.1548 | +0.267 (+6.87%) | 22,512,617 |
| 21 Sep 2012 | CNY | 3.9293 | 3.9708 | 3.8699 | 3.8877 | 3.8877 | -0.012 (-0.31%) | 4,170,318 |
| 20 Sep 2012 | CNY | 4.1637 | 4.1993 | 3.8818 | 3.8996 | 3.8996 | -0.264 (-6.34%) | 8,135,356 |
| 19 Sep 2012 | CNY | 4.0925 | 4.1696 | 4.0687 | 4.1637 | 4.1637 | +0.071 (+1.74%) | 3,428,261 |
| 18 Sep 2012 | CNY | 4.1162 | 4.1548 | 4.0836 | 4.0925 | 4.0925 | +0.006 (+0.15%) | 2,935,002 |
| 17 Sep 2012 | CNY | 4.2676 | 4.2676 | 4.0717 | 4.0865 | 4.0865 | -0.151 (-3.57%) | 5,532,404 |
| 14 Sep 2012 | CNY | 4.2705 | 4.3121 | 4.1904 | 4.2379 | 4.2379 | +0.009 (+0.21%) | 7,154,590 |
| 13 Sep 2012 | CNY | 4.41 | 4.41 | 4.2201 | 4.229 | 4.229 | -0.172 (-3.91%) | 9,302,296 |
| 12 Sep 2012 | CNY | 4.3982 | 4.4219 | 4.2765 | 4.4011 | 4.4011 | +0.009 (+0.20%) | 13,189,557 |
| 11 Sep 2012 | CNY | 4.2794 | 4.5525 | 4.2676 | 4.3922 | 4.3922 | +0.08 (+1.86%) | 24,309,834 |
| 10 Sep 2012 | CNY | 4.2705 | 4.3774 | 4.2438 | 4.3121 | 4.3121 | +0.012 (+0.28%) | 10,393,612 |
| 7 Sep 2012 | CNY | 4.1845 | 4.3507 | 4.1548 | 4.3002 | 4.3002 | +0.151 (+3.65%) | 14,041,584 |
| 6 Sep 2012 | CNY | 4.0658 | 4.2349 | 4.0658 | 4.1489 | 4.1489 | +0.098 (+2.42%) | 10,174,375 |
| 5 Sep 2012 | CNY | 4.0064 | 4.1311 | 3.9649 | 4.0509 | 4.0509 | +0.027 (+0.66%) | 7,092,573 |
| 4 Sep 2012 | CNY | 4.0658 | 4.1429 | 4.0153 | 4.0242 | 4.0242 | -0.056 (-1.38%) | 5,273,740 |
| 3 Sep 2012 | CNY | 3.9708 | 4.134 | 3.956 | 4.0806 | 4.0806 | +0.116 (+2.92%) | 6,353,849 |
| 31 Aug 2012 | CNY | 4.0153 | 4.0361 | 3.8877 | 3.9649 | 3.9649 | -0.071 (-1.76%) | 4,019,531 |
| 30 Aug 2012 | CNY | 3.9649 | 4.0865 | 3.8105 | 4.0361 | 4.0361 | +0.048 (+1.19%) | 9,720,210 |
| 29 Aug 2012 | CNY | 3.9649 | 4.0183 | 3.9352 | 3.9886 | 3.9886 | +0.015 (+0.37%) | 3,916,388 |
| 28 Aug 2012 | CNY | 3.9619 | 4.0183 | 3.9352 | 3.9738 | 3.9738 | +0.036 (+0.90%) | 3,345,588 |
| 27 Aug 2012 | CNY | 4.0836 | 4.1311 | 3.9174 | 3.9382 | 3.9382 | -0.226 (-5.42%) | 7,114,091 |
| 24 Aug 2012 | CNY | 4.1845 | 4.2824 | 4.1429 | 4.1637 | 4.1637 | -0.042 (-0.99%) | 7,840,590 |
| 23 Aug 2012 | CNY | 4.1607 | 4.2349 | 4.1192 | 4.2053 | 4.2053 | -0.033 (-0.77%) | 8,184,455 |
| 22 Aug 2012 | CNY | 4.1815 | 4.3329 | 4.1489 | 4.2379 | 4.2379 | +0.056 (+1.35%) | 11,587,215 |
| 21 Aug 2012 | CNY | 4.2409 | 4.3002 | 4.1637 | 4.1815 | 4.1815 | +0.053 (+1.29%) | 8,199,682 |
| 20 Aug 2012 | CNY | 4.0539 | 4.1548 | 4.0391 | 4.1281 | 4.1281 | +0.003 (+0.07%) | 3,687,043 |
