| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | CNY | 3.975 | 4.01 | 3.9 | 3.945 | 3.945 | -0.05 (-1.25%) | 843,018 |
| 28 Sep 2012 | CNY | 3.895 | 4.02 | 3.875 | 3.995 | 3.995 | +0.09 (+2.30%) | 2,142,356 |
| 27 Sep 2012 | CNY | 3.825 | 3.985 | 3.805 | 3.905 | 3.905 | +0.08 (+2.09%) | 1,222,672 |
| 26 Sep 2012 | CNY | 3.95 | 3.975 | 3.815 | 3.825 | 3.825 | -0.16 (-4.02%) | 1,018,936 |
| 25 Sep 2012 | CNY | 3.99 | 4 | 3.935 | 3.985 | 3.985 | +0.01 (+0.25%) | 500,442 |
| 24 Sep 2012 | CNY | 3.905 | 4.025 | 3.9 | 3.975 | 3.975 | +0.025 (+0.63%) | 589,848 |
| 21 Sep 2012 | CNY | 3.98 | 4.025 | 3.9 | 3.95 | 3.95 | -0.03 (-0.75%) | 793,222 |
| 20 Sep 2012 | CNY | 4.115 | 4.125 | 3.98 | 3.98 | 3.98 | -0.16 (-3.86%) | 1,178,098 |
| 19 Sep 2012 | CNY | 4.145 | 4.17 | 4.115 | 4.14 | 4.14 | 0.0 (0.0%) | 767,156 |
| 18 Sep 2012 | CNY | 4.14 | 4.15 | 4.09 | 4.14 | 4.14 | -0.01 (-0.24%) | 1,124,672 |
| 17 Sep 2012 | CNY | 4.305 | 4.305 | 4.075 | 4.15 | 4.15 | -0.11 (-2.58%) | 1,452,404 |
| 14 Sep 2012 | CNY | 4.37 | 4.38 | 4.225 | 4.26 | 4.26 | -0.035 (-0.81%) | 1,751,962 |
| 13 Sep 2012 | CNY | 4.345 | 4.37 | 4.29 | 4.295 | 4.295 | -0.075 (-1.72%) | 1,429,378 |
| 12 Sep 2012 | CNY | 4.36 | 4.39 | 4.28 | 4.37 | 4.37 | +0.02 (+0.46%) | 1,673,578 |
| 11 Sep 2012 | CNY | 4.385 | 4.395 | 4.3 | 4.35 | 4.35 | -0.03 (-0.68%) | 2,550,168 |
| 10 Sep 2012 | CNY | 4.315 | 4.445 | 4.315 | 4.38 | 4.38 | +0.045 (+1.04%) | 3,563,128 |
| 7 Sep 2012 | CNY | 4.28 | 4.4 | 4.25 | 4.335 | 4.335 | +0.095 (+2.24%) | 5,388,042 |
| 6 Sep 2012 | CNY | 4.205 | 4.24 | 4.16 | 4.24 | 4.24 | +0.02 (+0.47%) | 2,920,480 |
| 5 Sep 2012 | CNY | 4.055 | 4.245 | 4.05 | 4.22 | 4.22 | +0.165 (+4.07%) | 3,631,572 |
| 4 Sep 2012 | CNY | 4.06 | 4.12 | 4.03 | 4.055 | 4.055 | -0.005 (-0.12%) | 1,370,162 |
| 3 Sep 2012 | CNY | 4.02 | 4.095 | 4.005 | 4.06 | 4.06 | +0.02 (+0.50%) | 1,111,304 |
| 31 Aug 2012 | CNY | 4.025 | 4.06 | 3.955 | 4.04 | 4.04 | +0.015 (+0.37%) | 617,478 |
| 30 Aug 2012 | CNY | 4.155 | 4.185 | 3.915 | 4.025 | 4.025 | -0.14 (-3.36%) | 2,196,298 |
| 29 Aug 2012 | CNY | 4.1 | 4.23 | 4.085 | 4.165 | 4.165 | +0.065 (+1.59%) | 2,402,604 |
| 28 Aug 2012 | CNY | 4.09 | 4.16 | 4.035 | 4.1 | 4.1 | +0.005 (+0.12%) | 1,117,136 |
| 27 Aug 2012 | CNY | 4.115 | 4.15 | 4.025 | 4.095 | 4.095 | -0.065 (-1.56%) | 1,195,044 |
| 24 Aug 2012 | CNY | 4.205 | 4.3 | 4.105 | 4.16 | 4.16 | -0.08 (-1.89%) | 2,314,176 |
| 23 Aug 2012 | CNY | 4.11 | 4.245 | 4.11 | 4.24 | 4.24 | +0.12 (+2.91%) | 2,914,286 |
| 22 Aug 2012 | CNY | 4.15 | 4.19 | 4.1 | 4.12 | 4.12 | -0.015 (-0.36%) | 1,544,296 |
| 21 Aug 2012 | CNY | 4.06 | 4.165 | 4.02 | 4.135 | 4.135 | +0.085 (+2.10%) | 2,096,148 |
