| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | CNY | 3.8 | 3.8089 | 3.7244 | 3.7556 | 3.7556 | -0.053 (-1.40%) | 2,137,911 |
| 24 Sep 2012 | CNY | 3.8444 | 3.8444 | 3.72 | 3.8089 | 3.8089 | -0.058 (-1.49%) | 3,420,353 |
| 21 Sep 2012 | CNY | 3.8489 | 3.9244 | 3.8489 | 3.8667 | 3.8667 | -0.04 (-1.02%) | 1,302,601 |
| 20 Sep 2012 | CNY | 4.0356 | 4.0356 | 3.8889 | 3.9067 | 3.9067 | -0.129 (-3.19%) | 2,334,708 |
| 19 Sep 2012 | CNY | 4 | 4.0489 | 3.9733 | 4.0356 | 4.0356 | +0.04 (+1.00%) | 1,772,498 |
| 18 Sep 2012 | CNY | 4.0222 | 4.0489 | 3.9644 | 3.9956 | 3.9956 | -0.053 (-1.32%) | 1,714,655 |
| 17 Sep 2012 | CNY | 4.1156 | 4.1333 | 3.9778 | 4.0489 | 4.0489 | -0.062 (-1.51%) | 3,169,111 |
| 14 Sep 2012 | CNY | 4.1467 | 4.16 | 4.0533 | 4.1111 | 4.1111 | 0.0 (0.0%) | 3,582,769 |
| 13 Sep 2012 | CNY | 4.2178 | 4.2178 | 4.1111 | 4.1111 | 4.1111 | -0.138 (-3.24%) | 5,802,223 |
| 12 Sep 2012 | CNY | 4.2667 | 4.3422 | 4.1911 | 4.2489 | 4.2489 | 0.0 (0.0%) | 6,577,974 |
| 11 Sep 2012 | CNY | 4.1778 | 4.2756 | 4.1378 | 4.2489 | 4.2489 | +0.036 (+0.84%) | 6,830,703 |
| 10 Sep 2012 | CNY | 4.1467 | 4.2311 | 4.1244 | 4.2133 | 4.2133 | +0.067 (+1.61%) | 8,461,525 |
| 7 Sep 2012 | CNY | 4.1022 | 4.2311 | 4.0756 | 4.1467 | 4.1467 | +0.076 (+1.86%) | 10,775,146 |
| 6 Sep 2012 | CNY | 4 | 4.0711 | 3.9911 | 4.0711 | 4.0711 | +0.071 (+1.78%) | 5,390,300 |
| 5 Sep 2012 | CNY | 3.8578 | 4.04 | 3.8444 | 4 | 4 | +0.116 (+2.98%) | 4,775,132 |
| 4 Sep 2012 | CNY | 3.9022 | 3.9511 | 3.8667 | 3.8844 | 3.8844 | -0.013 (-0.34%) | 3,249,603 |
| 3 Sep 2012 | CNY | 3.7822 | 3.9289 | 3.7822 | 3.8978 | 3.8978 | +0.076 (+1.98%) | 2,888,970 |
| 31 Aug 2012 | CNY | 3.8 | 3.8356 | 3.7422 | 3.8222 | 3.8222 | +0.018 (+0.47%) | 2,773,993 |
| 30 Aug 2012 | CNY | 3.9378 | 3.9733 | 3.7156 | 3.8044 | 3.8044 | -0.156 (-3.93%) | 5,377,635 |
| 29 Aug 2012 | CNY | 3.8889 | 4.0444 | 3.8756 | 3.96 | 3.96 | +0.044 (+1.13%) | 6,467,652 |
| 28 Aug 2012 | CNY | 3.9022 | 3.9733 | 3.8222 | 3.9156 | 3.9156 | +0.018 (+0.46%) | 3,618,312 |
| 27 Aug 2012 | CNY | 4.0844 | 4.0844 | 3.8933 | 3.8978 | 3.8978 | -0.213 (-5.19%) | 6,445,363 |
| 24 Aug 2012 | CNY | 4.1911 | 4.2089 | 4.08 | 4.1111 | 4.1111 | -0.111 (-2.63%) | 8,752,407 |
| 23 Aug 2012 | CNY | 4.0533 | 4.28 | 4.0356 | 4.2222 | 4.2222 | +0.169 (+4.17%) | 13,107,577 |
| 22 Aug 2012 | CNY | 4.1556 | 4.16 | 4.0444 | 4.0533 | 4.0533 | -0.102 (-2.46%) | 5,876,977 |
| 21 Aug 2012 | CNY | 4.0267 | 4.1956 | 4.0267 | 4.1556 | 4.1556 | +0.12 (+2.97%) | 7,159,862 |
| 20 Aug 2012 | CNY | 3.9467 | 4.0533 | 3.9156 | 4.0356 | 4.0356 | +0.04 (+1.00%) | 2,747,592 |
| 17 Aug 2012 | CNY | 3.9689 | 4.0178 | 3.8933 | 3.9956 | 3.9956 | +0.022 (+0.56%) | 1,731,600 |
| 16 Aug 2012 | CNY | 4.0222 | 4.08 | 3.9422 | 3.9733 | 3.9733 | -0.022 (-0.56%) | 4,038,039 |
| 15 Aug 2012 | CNY | 3.9822 | 4 | 3.9333 | 3.9956 | 3.9956 | +0.004 (+0.11%) | 1,762,776 |
