| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | CNY | 3.456 | 3.588 | 3.428 | 3.56 | 3.56 | +0.144 (+4.22%) | 2,287,690 |
| 26 Sep 2012 | CNY | 3.484 | 3.512 | 3.408 | 3.416 | 3.416 | -0.068 (-1.95%) | 1,460,775 |
| 25 Sep 2012 | CNY | 3.556 | 3.612 | 3.472 | 3.484 | 3.484 | -0.1 (-2.79%) | 2,176,532 |
| 24 Sep 2012 | CNY | 3.556 | 3.636 | 3.528 | 3.584 | 3.584 | +0.012 (+0.34%) | 2,135,115 |
| 21 Sep 2012 | CNY | 3.74 | 3.76 | 3.556 | 3.572 | 3.572 | -0.192 (-5.10%) | 3,912,110 |
| 20 Sep 2012 | CNY | 4.144 | 4.144 | 3.76 | 3.764 | 3.764 | -0.38 (-9.17%) | 6,436,085 |
| 19 Sep 2012 | CNY | 4.072 | 4.148 | 4.052 | 4.144 | 4.144 | +0.088 (+2.17%) | 3,918,645 |
| 18 Sep 2012 | CNY | 4.004 | 4.088 | 3.984 | 4.056 | 4.056 | +0.052 (+1.30%) | 2,497,825 |
| 17 Sep 2012 | CNY | 4.132 | 4.16 | 3.988 | 4.004 | 4.004 | -0.12 (-2.91%) | 3,357,522 |
| 14 Sep 2012 | CNY | 4.24 | 4.26 | 4.076 | 4.124 | 4.124 | -0.088 (-2.09%) | 5,019,370 |
| 13 Sep 2012 | CNY | 4.284 | 4.316 | 4.196 | 4.212 | 4.212 | -0.108 (-2.50%) | 4,752,232 |
| 12 Sep 2012 | CNY | 4.34 | 4.376 | 4.188 | 4.32 | 4.32 | -0.02 (-0.46%) | 7,611,335 |
| 11 Sep 2012 | CNY | 4.352 | 4.468 | 4.276 | 4.34 | 4.34 | -0.06 (-1.36%) | 8,600,645 |
| 10 Sep 2012 | CNY | 4.292 | 4.448 | 4.212 | 4.4 | 4.4 | +0.12 (+2.80%) | 13,161,852 |
| 7 Sep 2012 | CNY | 4.232 | 4.392 | 4.168 | 4.28 | 4.28 | -0.012 (-0.28%) | 16,610,492 |
| 6 Sep 2012 | CNY | 4.052 | 4.3 | 3.964 | 4.292 | 4.292 | +0.16 (+3.87%) | 18,477,655 |
| 5 Sep 2012 | CNY | 3.748 | 4.132 | 3.748 | 4.132 | 4.132 | +0.376 (+10.01%) | 17,163,122 |
| 4 Sep 2012 | CNY | 3.62 | 3.756 | 3.62 | 3.756 | 3.756 | +0.132 (+3.64%) | 3,950,807 |
| 3 Sep 2012 | CNY | 3.568 | 3.668 | 3.536 | 3.624 | 3.624 | +0.056 (+1.57%) | 1,825,905 |
| 31 Aug 2012 | CNY | 3.536 | 3.6 | 3.524 | 3.568 | 3.568 | +0.028 (+0.79%) | 1,048,767 |
| 30 Aug 2012 | CNY | 3.644 | 3.68 | 3.5 | 3.54 | 3.54 | -0.132 (-3.59%) | 2,142,582 |
| 29 Aug 2012 | CNY | 3.628 | 3.752 | 3.604 | 3.672 | 3.672 | +0.044 (+1.21%) | 2,314,807 |
| 28 Aug 2012 | CNY | 3.548 | 3.668 | 3.54 | 3.628 | 3.628 | +0.052 (+1.45%) | 1,764,515 |
| 27 Aug 2012 | CNY | 3.644 | 3.668 | 3.56 | 3.576 | 3.576 | -0.096 (-2.61%) | 1,340,387 |
| 24 Aug 2012 | CNY | 3.768 | 3.812 | 3.648 | 3.672 | 3.672 | -0.104 (-2.75%) | 2,391,390 |
| 23 Aug 2012 | CNY | 3.668 | 3.792 | 3.644 | 3.776 | 3.776 | +0.132 (+3.62%) | 3,003,735 |
| 22 Aug 2012 | CNY | 3.704 | 3.732 | 3.64 | 3.644 | 3.644 | -0.064 (-1.73%) | 2,064,140 |
| 21 Aug 2012 | CNY | 3.632 | 3.776 | 3.608 | 3.708 | 3.708 | +0.06 (+1.64%) | 3,037,595 |
| 20 Aug 2012 | CNY | 3.584 | 3.676 | 3.532 | 3.648 | 3.648 | +0.024 (+0.66%) | 1,740,967 |
| 17 Aug 2012 | CNY | 3.688 | 3.716 | 3.56 | 3.624 | 3.624 | -0.06 (-1.63%) | 2,364,520 |
