| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2012 | CNY | 3.7193 | 3.8509 | 3.7164 | 3.7632 | 3.7632 | -0.091 (-2.35%) | 786,589 |
| 23 Oct 2012 | CNY | 3.8918 | 3.9649 | 3.8246 | 3.8538 | 3.8538 | -0.12 (-3.02%) | 1,540,200 |
| 22 Oct 2012 | CNY | 4.0497 | 4.2953 | 3.9591 | 3.9737 | 3.9737 | +0.059 (+1.49%) | 3,340,519 |
| 19 Oct 2012 | CNY | 3.8655 | 3.9415 | 3.8655 | 3.9152 | 3.9152 | -0.003 (-0.07%) | 899,466 |
| 18 Oct 2012 | CNY | 3.8333 | 3.9181 | 3.8333 | 3.9181 | 3.9181 | +0.029 (+0.75%) | 264,222 |
| 17 Oct 2012 | CNY | 3.8684 | 3.8889 | 3.7778 | 3.8889 | 3.8889 | +0.015 (+0.38%) | 432,790 |
| 16 Oct 2012 | CNY | 3.8158 | 3.883 | 3.8158 | 3.8743 | 3.8743 | -0.009 (-0.22%) | 479,142 |
| 15 Oct 2012 | CNY | 3.9444 | 3.9444 | 3.7573 | 3.883 | 3.883 | -0.044 (-1.12%) | 369,766 |
| 12 Oct 2012 | CNY | 3.9328 | 4 | 3.8918 | 3.9269 | 3.9269 | 0.0 (0.0%) | 527,381 |
| 11 Oct 2012 | CNY | 3.962 | 4 | 3.8597 | 3.9269 | 3.9269 | -0.061 (-1.54%) | 997,754 |
| 10 Oct 2012 | CNY | 4.0146 | 4.0263 | 3.9561 | 3.9883 | 3.9883 | -0.023 (-0.58%) | 1,668,447 |
| 9 Oct 2012 | CNY | 3.9942 | 4.0468 | 3.9825 | 4.0117 | 4.0117 | +0.012 (+0.29%) | 2,476,593 |
| 8 Oct 2012 | CNY | 3.9971 | 4.0088 | 3.9269 | 4 | 4 | -0.003 (-0.07%) | 239,916 |
| 28 Sep 2012 | CNY | 3.9474 | 4.0059 | 3.9474 | 4.0029 | 4.0029 | +0.047 (+1.18%) | 655,275 |
| 27 Sep 2012 | CNY | 3.886 | 3.9708 | 3.8333 | 3.9561 | 3.9561 | +0.041 (+1.04%) | 488,745 |
| 26 Sep 2012 | CNY | 3.8684 | 3.9211 | 3.6988 | 3.9152 | 3.9152 | +0.029 (+0.75%) | 621,728 |
| 25 Sep 2012 | CNY | 3.845 | 3.9006 | 3.8099 | 3.886 | 3.886 | -0.003 (-0.07%) | 183,842 |
| 24 Sep 2012 | CNY | 3.8187 | 3.8889 | 3.7427 | 3.8889 | 3.8889 | +0.032 (+0.83%) | 266,760 |
| 21 Sep 2012 | CNY | 3.807 | 3.9152 | 3.7924 | 3.8567 | 3.8567 | -0.032 (-0.83%) | 282,957 |
| 20 Sep 2012 | CNY | 3.9474 | 3.9532 | 3.845 | 3.8889 | 3.8889 | -0.082 (-2.06%) | 1,594,746 |
| 19 Sep 2012 | CNY | 3.9912 | 4.0234 | 3.924 | 3.9708 | 3.9708 | -0.02 (-0.51%) | 823,204 |
| 18 Sep 2012 | CNY | 4.1199 | 4.1199 | 3.9678 | 3.9912 | 3.9912 | -0.175 (-4.21%) | 2,170,390 |
| 17 Sep 2012 | CNY | 4.269 | 4.269 | 4.0643 | 4.1667 | 4.1667 | -0.047 (-1.11%) | 935,062 |
| 14 Sep 2012 | CNY | 4.2544 | 4.2836 | 4.155 | 4.2135 | 4.2135 | -0.041 (-0.96%) | 691,284 |
| 13 Sep 2012 | CNY | 4.2807 | 4.2982 | 4.2105 | 4.2544 | 4.2544 | -0.076 (-1.76%) | 1,155,963 |
| 12 Sep 2012 | CNY | 4.2982 | 4.3684 | 4.2164 | 4.3304 | 4.3304 | -0.021 (-0.47%) | 1,039,471 |
| 11 Sep 2012 | CNY | 4.2485 | 4.383 | 4.2456 | 4.3509 | 4.3509 | -0.021 (-0.47%) | 1,359,487 |
| 10 Sep 2012 | CNY | 4.1813 | 4.5322 | 4.1287 | 4.3714 | 4.3714 | +0.161 (+3.82%) | 5,612,979 |
| 7 Sep 2012 | CNY | 4.1228 | 4.2398 | 4.0965 | 4.2105 | 4.2105 | +0.07 (+1.69%) | 1,901,738 |
| 6 Sep 2012 | CNY | 4.0673 | 4.1404 | 4.0205 | 4.1404 | 4.1404 | +0.059 (+1.43%) | 882,312 |
