| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2012 | CNY | 4.7906 | 5.0219 | 4.7844 | 4.8 | 4.8 | -0.037 (-0.78%) | 1,116,796 |
| 19 Sep 2012 | CNY | 4.775 | 4.8906 | 4.7219 | 4.8375 | 4.8375 | +0.119 (+2.52%) | 445,184 |
| 18 Sep 2012 | CNY | 4.6344 | 4.7813 | 4.5344 | 4.7188 | 4.7188 | +0.031 (+0.67%) | 505,600 |
| 17 Sep 2012 | CNY | 4.7844 | 4.7844 | 4.6594 | 4.6875 | 4.6875 | -0.103 (-2.15%) | 553,542 |
| 14 Sep 2012 | CNY | 4.7906 | 4.8594 | 4.7594 | 4.7906 | 4.7906 | -0.006 (-0.13%) | 614,003 |
| 13 Sep 2012 | CNY | 4.8656 | 4.8656 | 4.7969 | 4.7969 | 4.7969 | -0.044 (-0.90%) | 663,056 |
| 12 Sep 2012 | CNY | 4.9344 | 4.9781 | 4.7906 | 4.8406 | 4.8406 | -0.081 (-1.65%) | 653,635 |
| 11 Sep 2012 | CNY | 4.9156 | 4.9531 | 4.9 | 4.9219 | 4.9219 | -0.022 (-0.44%) | 954,912 |
| 10 Sep 2012 | CNY | 4.9063 | 4.9688 | 4.8469 | 4.9438 | 4.9438 | +0.047 (+0.96%) | 970,204 |
| 7 Sep 2012 | CNY | 4.8438 | 4.9875 | 4.8438 | 4.8969 | 4.8969 | +0.072 (+1.49%) | 2,348,259 |
| 6 Sep 2012 | CNY | 4.8125 | 4.8313 | 4.7563 | 4.825 | 4.825 | +0.031 (+0.65%) | 861,817 |
| 5 Sep 2012 | CNY | 4.6375 | 4.85 | 4.5969 | 4.7938 | 4.7938 | +0.059 (+1.25%) | 1,473,772 |
| 4 Sep 2012 | CNY | 4.6906 | 4.775 | 4.6906 | 4.7344 | 4.7344 | +0.047 (+1.00%) | 1,633,344 |
| 3 Sep 2012 | CNY | 4.6156 | 4.7406 | 4.5469 | 4.6875 | 4.6875 | +0.062 (+1.35%) | 1,293,462 |
| 31 Aug 2012 | CNY | 4.5625 | 4.675 | 4.5094 | 4.625 | 4.625 | +0.062 (+1.37%) | 1,212,547 |
| 30 Aug 2012 | CNY | 4.5344 | 4.5625 | 4.4156 | 4.5625 | 4.5625 | +0.016 (+0.34%) | 2,001,097 |
| 29 Aug 2012 | CNY | 4.525 | 4.5813 | 4.4438 | 4.5469 | 4.5469 | -0.006 (-0.14%) | 3,561,513 |
| 28 Aug 2012 | CNY | 4.6344 | 4.6813 | 4.4406 | 4.5531 | 4.5531 | -0.15 (-3.19%) | 4,094,489 |
| 27 Aug 2012 | CNY | 5.0031 | 5.0563 | 4.6281 | 4.7031 | 4.7031 | -0.328 (-6.52%) | 3,250,620 |
| 24 Aug 2012 | CNY | 5.0781 | 5.1719 | 5.0313 | 5.0313 | 5.0313 | -0.078 (-1.53%) | 1,099,532 |
| 23 Aug 2012 | CNY | 5.0875 | 5.1469 | 5.0344 | 5.1094 | 5.1094 | -0.016 (-0.30%) | 1,386,169 |
| 22 Aug 2012 | CNY | 5.2219 | 5.25 | 5.0594 | 5.125 | 5.125 | -0.087 (-1.68%) | 2,026,825 |
| 21 Aug 2012 | CNY | 5.0844 | 5.2281 | 5.0844 | 5.2125 | 5.2125 | +0.087 (+1.71%) | 1,661,331 |
| 20 Aug 2012 | CNY | 5.1125 | 5.15 | 5 | 5.125 | 5.125 | +0.013 (+0.24%) | 845,337 |
| 17 Aug 2012 | CNY | 5.0781 | 5.1563 | 5.0625 | 5.1125 | 5.1125 | -0.044 (-0.85%) | 612,899 |
| 16 Aug 2012 | CNY | 5.1313 | 5.1781 | 5.0938 | 5.1563 | 5.1563 | 0.0 (0.0%) | 726,291 |
| 15 Aug 2012 | CNY | 5.2 | 5.2344 | 5.1281 | 5.1563 | 5.1563 | -0.025 (-0.48%) | 1,233,939 |
| 14 Aug 2012 | CNY | 5.1563 | 5.2125 | 5.05 | 5.1813 | 5.1813 | -0.037 (-0.72%) | 2,267,369 |
| 13 Aug 2012 | CNY | 5.2969 | 5.3063 | 5.1688 | 5.2188 | 5.2188 | -0.066 (-1.24%) | 2,882,400 |
| 10 Aug 2012 | CNY | 5.2344 | 5.3719 | 5.2219 | 5.2844 | 5.2844 | +0.05 (+0.96%) | 6,010,140 |
