| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | CNY | 4.88 | 4.952 | 4.72 | 4.752 | 4.752 | -0.2 (-4.04%) | 2,136,710 |
| 25 Sep 2012 | CNY | 4.88 | 5.104 | 4.784 | 4.952 | 4.952 | +0.036 (+0.73%) | 3,346,900 |
| 24 Sep 2012 | CNY | 4.856 | 4.948 | 4.712 | 4.916 | 4.916 | +0.064 (+1.32%) | 2,140,075 |
| 21 Sep 2012 | CNY | 4.984 | 4.984 | 4.84 | 4.852 | 4.852 | -0.1 (-2.02%) | 2,427,675 |
| 20 Sep 2012 | CNY | 5.264 | 5.264 | 4.924 | 4.952 | 4.952 | -0.292 (-5.57%) | 3,255,360 |
| 19 Sep 2012 | CNY | 5.232 | 5.256 | 5.152 | 5.244 | 5.244 | +0.076 (+1.47%) | 2,014,000 |
| 18 Sep 2012 | CNY | 5.12 | 5.34 | 5.06 | 5.168 | 5.168 | +0.044 (+0.86%) | 2,718,487 |
| 17 Sep 2012 | CNY | 5.416 | 5.44 | 5.12 | 5.124 | 5.124 | -0.292 (-5.39%) | 3,940,972 |
| 14 Sep 2012 | CNY | 5.52 | 5.556 | 5.368 | 5.416 | 5.416 | -0.044 (-0.81%) | 3,579,607 |
| 13 Sep 2012 | CNY | 5.648 | 5.648 | 5.46 | 5.46 | 5.46 | -0.164 (-2.92%) | 4,018,975 |
| 12 Sep 2012 | CNY | 5.64 | 5.756 | 5.488 | 5.624 | 5.624 | -0.016 (-0.28%) | 5,771,995 |
| 11 Sep 2012 | CNY | 5.64 | 5.832 | 5.604 | 5.64 | 5.64 | -0.032 (-0.56%) | 6,987,717 |
| 10 Sep 2012 | CNY | 5.74 | 5.84 | 5.656 | 5.672 | 5.672 | -0.116 (-2.00%) | 7,502,595 |
| 7 Sep 2012 | CNY | 5.612 | 6 | 5.484 | 5.788 | 5.788 | +0.26 (+4.70%) | 13,084,882 |
| 6 Sep 2012 | CNY | 5.476 | 5.584 | 5.352 | 5.528 | 5.528 | +0.096 (+1.77%) | 7,610,562 |
| 5 Sep 2012 | CNY | 5.176 | 5.536 | 5.128 | 5.432 | 5.432 | +0.216 (+4.14%) | 7,822,297 |
| 4 Sep 2012 | CNY | 5.376 | 5.44 | 5.204 | 5.216 | 5.216 | -0.156 (-2.90%) | 5,877,945 |
| 3 Sep 2012 | CNY | 5.156 | 5.388 | 5.04 | 5.372 | 5.372 | +0.152 (+2.91%) | 5,359,920 |
| 31 Aug 2012 | CNY | 5.08 | 5.292 | 5.044 | 5.22 | 5.22 | +0.068 (+1.32%) | 3,868,832 |
| 30 Aug 2012 | CNY | 5.5 | 5.504 | 5.024 | 5.152 | 5.152 | -0.428 (-7.67%) | 9,148,712 |
| 29 Aug 2012 | CNY | 5.368 | 5.82 | 5.332 | 5.58 | 5.58 | +0.204 (+3.79%) | 13,964,840 |
| 28 Aug 2012 | CNY | 5.22 | 5.516 | 5.172 | 5.376 | 5.376 | +0.192 (+3.70%) | 6,100,800 |
| 27 Aug 2012 | CNY | 5.304 | 5.368 | 5.02 | 5.184 | 5.184 | -0.096 (-1.82%) | 4,160,512 |
| 24 Aug 2012 | CNY | 5.576 | 5.628 | 5.252 | 5.28 | 5.28 | -0.348 (-6.18%) | 7,033,165 |
| 23 Aug 2012 | CNY | 5.484 | 5.712 | 5.408 | 5.628 | 5.628 | +0.092 (+1.66%) | 9,734,612 |
| 22 Aug 2012 | CNY | 5.532 | 5.716 | 5.436 | 5.536 | 5.536 | -0.092 (-1.63%) | 11,851,750 |
| 21 Aug 2012 | CNY | 5.08 | 5.628 | 4.988 | 5.628 | 5.628 | +0.512 (+10.01%) | 17,112,857 |
| 20 Aug 2012 | CNY | 5.252 | 5.252 | 4.94 | 5.116 | 5.116 | +0.02 (+0.39%) | 11,172,465 |
| 17 Aug 2012 | CNY | 4.628 | 5.096 | 4.588 | 5.096 | 5.096 | +0.464 (+10.02%) | 5,836,555 |
| 16 Aug 2012 | CNY | 4.612 | 4.704 | 4.58 | 4.632 | 4.632 | +0.02 (+0.43%) | 1,782,965 |
