| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2012 | CNY | 4.725 | 4.75 | 4.68 | 4.685 | 4.685 | -0.08 (-1.68%) | 2,105,530 |
| 22 Oct 2012 | CNY | 4.71 | 4.835 | 4.71 | 4.765 | 4.765 | +0.06 (+1.28%) | 2,781,364 |
| 19 Oct 2012 | CNY | 4.705 | 4.725 | 4.64 | 4.705 | 4.705 | 0.0 (0.0%) | 2,926,890 |
| 18 Oct 2012 | CNY | 4.58 | 4.725 | 4.565 | 4.705 | 4.705 | +0.115 (+2.51%) | 4,191,520 |
| 17 Oct 2012 | CNY | 4.525 | 4.6 | 4.475 | 4.59 | 4.59 | +0.05 (+1.10%) | 4,223,968 |
| 16 Oct 2012 | CNY | 4.58 | 4.625 | 4.53 | 4.54 | 4.54 | -0.06 (-1.30%) | 5,279,616 |
| 15 Oct 2012 | CNY | 5 | 5 | 4.6 | 4.6 | 4.6 | -0.51 (-9.98%) | 6,624,004 |
| 12 Oct 2012 | CNY | 5.25 | 5.335 | 5.065 | 5.11 | 5.11 | -0.14 (-2.67%) | 3,584,792 |
| 11 Oct 2012 | CNY | 5.4 | 5.42 | 5.24 | 5.25 | 5.25 | -0.195 (-3.58%) | 3,068,200 |
| 10 Oct 2012 | CNY | 5.35 | 5.455 | 5.305 | 5.445 | 5.445 | +0.07 (+1.30%) | 3,068,820 |
| 9 Oct 2012 | CNY | 5.195 | 5.42 | 5.175 | 5.375 | 5.375 | +0.22 (+4.27%) | 2,443,816 |
| 8 Oct 2012 | CNY | 5.19 | 5.26 | 5.11 | 5.155 | 5.155 | -0.055 (-1.06%) | 860,730 |
| 28 Sep 2012 | CNY | 5.115 | 5.24 | 5.04 | 5.21 | 5.21 | +0.095 (+1.86%) | 2,222,216 |
| 27 Sep 2012 | CNY | 4.915 | 5.15 | 4.915 | 5.115 | 5.115 | +0.17 (+3.44%) | 1,274,040 |
| 26 Sep 2012 | CNY | 5.165 | 5.195 | 4.925 | 4.945 | 4.945 | -0.19 (-3.70%) | 812,590 |
| 25 Sep 2012 | CNY | 5.16 | 5.245 | 5.12 | 5.135 | 5.135 | -0.05 (-0.96%) | 607,722 |
| 24 Sep 2012 | CNY | 5.07 | 5.295 | 5 | 5.185 | 5.185 | +0.085 (+1.67%) | 910,520 |
| 21 Sep 2012 | CNY | 5.145 | 5.24 | 5.1 | 5.1 | 5.1 | -0.055 (-1.07%) | 1,348,608 |
| 20 Sep 2012 | CNY | 5.53 | 5.53 | 5.15 | 5.155 | 5.155 | -0.335 (-6.10%) | 2,523,232 |
| 19 Sep 2012 | CNY | 5.495 | 5.55 | 5.44 | 5.49 | 5.49 | +0.015 (+0.27%) | 1,477,294 |
| 18 Sep 2012 | CNY | 5.5 | 5.6 | 5.44 | 5.475 | 5.475 | -0.065 (-1.17%) | 1,495,690 |
| 17 Sep 2012 | CNY | 5.79 | 5.85 | 5.53 | 5.54 | 5.54 | -0.3 (-5.14%) | 2,275,600 |
| 14 Sep 2012 | CNY | 5.815 | 5.95 | 5.715 | 5.84 | 5.84 | +0.08 (+1.39%) | 2,454,760 |
| 13 Sep 2012 | CNY | 5.95 | 5.98 | 5.755 | 5.76 | 5.76 | -0.19 (-3.19%) | 2,602,740 |
| 12 Sep 2012 | CNY | 6.05 | 6.11 | 5.84 | 5.95 | 5.95 | -0.14 (-2.30%) | 5,098,140 |
| 11 Sep 2012 | CNY | 5.875 | 6.13 | 5.77 | 6.09 | 6.09 | +0.2 (+3.40%) | 4,666,062 |
| 10 Sep 2012 | CNY | 5.81 | 5.94 | 5.71 | 5.89 | 5.89 | +0.07 (+1.20%) | 3,588,758 |
| 7 Sep 2012 | CNY | 5.75 | 5.98 | 5.71 | 5.82 | 5.82 | +0.065 (+1.13%) | 5,058,738 |
| 6 Sep 2012 | CNY | 5.605 | 5.765 | 5.525 | 5.755 | 5.755 | +0.11 (+1.95%) | 4,273,084 |
| 5 Sep 2012 | CNY | 5.39 | 5.895 | 5.325 | 5.645 | 5.645 | +0.255 (+4.73%) | 5,292,894 |
