| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2012 | CNY | 4.7133 | 4.8167 | 4.69 | 4.76 | 4.76 | +0.017 (+0.35%) | 1,019,808 |
| 17 Sep 2012 | CNY | 4.9033 | 4.9167 | 4.7367 | 4.7433 | 4.7433 | -0.193 (-3.92%) | 1,455,711 |
| 14 Sep 2012 | CNY | 4.97 | 5.0067 | 4.8733 | 4.9367 | 4.9367 | +0.017 (+0.34%) | 1,503,435 |
| 13 Sep 2012 | CNY | 5.1633 | 5.1733 | 4.9167 | 4.92 | 4.92 | -0.247 (-4.77%) | 3,565,887 |
| 12 Sep 2012 | CNY | 5.17 | 5.2067 | 5.05 | 5.1667 | 5.1667 | +0.003 (+0.07%) | 2,658,036 |
| 11 Sep 2012 | CNY | 5.0433 | 5.1933 | 5.0167 | 5.1633 | 5.1633 | +0.08 (+1.57%) | 3,722,544 |
| 10 Sep 2012 | CNY | 5.0533 | 5.1333 | 5.0133 | 5.0833 | 5.0833 | +0.02 (+0.39%) | 3,100,101 |
| 7 Sep 2012 | CNY | 4.9567 | 5.1533 | 4.9033 | 5.0633 | 5.0633 | +0.16 (+3.26%) | 4,794,729 |
| 6 Sep 2012 | CNY | 4.8933 | 4.9167 | 4.7867 | 4.9033 | 4.9033 | +0.077 (+1.59%) | 3,625,533 |
| 5 Sep 2012 | CNY | 4.6333 | 4.86 | 4.61 | 4.8267 | 4.8267 | +0.193 (+4.17%) | 3,947,052 |
| 4 Sep 2012 | CNY | 4.75 | 4.8 | 4.6 | 4.6333 | 4.6333 | -0.073 (-1.56%) | 1,902,735 |
| 3 Sep 2012 | CNY | 4.56 | 4.71 | 4.5533 | 4.7067 | 4.7067 | +0.13 (+2.84%) | 2,067,867 |
| 31 Aug 2012 | CNY | 4.4567 | 4.5833 | 4.4533 | 4.5767 | 4.5767 | +0.13 (+2.92%) | 1,646,658 |
| 30 Aug 2012 | CNY | 4.55 | 4.6233 | 4.3567 | 4.4467 | 4.4467 | -0.12 (-2.63%) | 1,833,768 |
| 29 Aug 2012 | CNY | 4.5667 | 4.6333 | 4.5 | 4.5667 | 4.5667 | +0.02 (+0.44%) | 1,669,260 |
| 28 Aug 2012 | CNY | 4.4367 | 4.6033 | 4.4367 | 4.5467 | 4.5467 | +0.087 (+1.94%) | 1,138,923 |
| 27 Aug 2012 | CNY | 4.57 | 4.59 | 4.46 | 4.46 | 4.46 | -0.117 (-2.55%) | 1,252,200 |
| 24 Aug 2012 | CNY | 4.7167 | 4.7867 | 4.5667 | 4.5767 | 4.5767 | -0.243 (-5.05%) | 2,457,894 |
| 23 Aug 2012 | CNY | 4.66 | 4.8767 | 4.66 | 4.82 | 4.82 | +0.157 (+3.36%) | 3,251,964 |
| 22 Aug 2012 | CNY | 4.5767 | 4.6633 | 4.5533 | 4.6633 | 4.6633 | +0.077 (+1.67%) | 2,107,608 |
| 21 Aug 2012 | CNY | 4.4367 | 4.6267 | 4.4067 | 4.5867 | 4.5867 | +0.147 (+3.30%) | 2,106,012 |
| 20 Aug 2012 | CNY | 4.3933 | 4.4467 | 4.3367 | 4.44 | 4.44 | +0.013 (+0.30%) | 690,624 |
| 17 Aug 2012 | CNY | 4.4267 | 4.4333 | 4.37 | 4.4267 | 4.4267 | +0.02 (+0.45%) | 657,900 |
| 16 Aug 2012 | CNY | 4.3367 | 4.4467 | 4.3333 | 4.4067 | 4.4067 | +0.023 (+0.53%) | 422,298 |
| 15 Aug 2012 | CNY | 4.4033 | 4.4267 | 4.3533 | 4.3833 | 4.3833 | -0.07 (-1.57%) | 818,706 |
| 14 Aug 2012 | CNY | 4.4367 | 4.4533 | 4.3233 | 4.4533 | 4.4533 | +0.047 (+1.06%) | 1,242,471 |
| 13 Aug 2012 | CNY | 4.53 | 4.5333 | 4.4 | 4.4067 | 4.4067 | -0.11 (-2.44%) | 785,496 |
| 10 Aug 2012 | CNY | 4.5967 | 4.6167 | 4.5 | 4.5167 | 4.5167 | -0.08 (-1.74%) | 1,070,160 |
| 9 Aug 2012 | CNY | 4.45 | 4.61 | 4.4333 | 4.5967 | 4.5967 | +0.11 (+2.45%) | 1,631,613 |
| 8 Aug 2012 | CNY | 4.4967 | 4.5333 | 4.44 | 4.4867 | 4.4867 | -0.003 (-0.07%) | 959,010 |
