| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2012 | CNY | 4.85 | 4.86 | 4.77 | 4.785 | 4.785 | -0.07 (-1.44%) | 6,108,032 |
| 18 Oct 2012 | CNY | 4.79 | 4.88 | 4.775 | 4.855 | 4.855 | +0.065 (+1.36%) | 9,426,500 |
| 17 Oct 2012 | CNY | 4.755 | 4.82 | 4.725 | 4.79 | 4.79 | +0.02 (+0.42%) | 4,673,284 |
| 16 Oct 2012 | CNY | 4.725 | 4.845 | 4.66 | 4.77 | 4.77 | +0.025 (+0.53%) | 5,992,378 |
| 15 Oct 2012 | CNY | 4.74 | 4.84 | 4.675 | 4.745 | 4.745 | +0.095 (+2.04%) | 6,460,486 |
| 12 Oct 2012 | CNY | 4.675 | 4.725 | 4.595 | 4.65 | 4.65 | -0.005 (-0.11%) | 3,394,618 |
| 11 Oct 2012 | CNY | 4.775 | 4.8 | 4.615 | 4.655 | 4.655 | -0.175 (-3.62%) | 7,540,814 |
| 10 Oct 2012 | CNY | 4.805 | 4.87 | 4.79 | 4.83 | 4.83 | +0.005 (+0.10%) | 5,252,714 |
| 9 Oct 2012 | CNY | 4.675 | 4.84 | 4.65 | 4.825 | 4.825 | +0.155 (+3.32%) | 6,723,318 |
| 8 Oct 2012 | CNY | 4.67 | 4.73 | 4.64 | 4.67 | 4.67 | -0.015 (-0.32%) | 3,620,728 |
| 28 Sep 2012 | CNY | 4.56 | 4.72 | 4.56 | 4.685 | 4.685 | +0.1 (+2.18%) | 5,968,506 |
| 27 Sep 2012 | CNY | 4.46 | 4.64 | 4.46 | 4.585 | 4.585 | +0.135 (+3.03%) | 6,300,120 |
| 26 Sep 2012 | CNY | 4.685 | 4.725 | 4.415 | 4.45 | 4.45 | -0.265 (-5.62%) | 8,843,266 |
| 25 Sep 2012 | CNY | 4.8 | 4.825 | 4.67 | 4.715 | 4.715 | -0.075 (-1.57%) | 4,612,016 |
| 24 Sep 2012 | CNY | 4.725 | 4.82 | 4.625 | 4.79 | 4.79 | +0.04 (+0.84%) | 4,694,662 |
| 21 Sep 2012 | CNY | 4.8 | 4.89 | 4.705 | 4.75 | 4.75 | -0.055 (-1.14%) | 6,944,290 |
| 20 Sep 2012 | CNY | 4.975 | 4.995 | 4.775 | 4.805 | 4.805 | -0.21 (-4.19%) | 8,982,592 |
| 19 Sep 2012 | CNY | 4.89 | 5.015 | 4.85 | 5.015 | 5.015 | +0.135 (+2.77%) | 7,769,648 |
| 18 Sep 2012 | CNY | 4.79 | 4.945 | 4.76 | 4.88 | 4.88 | +0.06 (+1.24%) | 6,155,998 |
| 17 Sep 2012 | CNY | 5.05 | 5.055 | 4.82 | 4.82 | 4.82 | -0.235 (-4.65%) | 11,698,102 |
| 14 Sep 2012 | CNY | 5.125 | 5.16 | 5.025 | 5.055 | 5.055 | +0.005 (+0.10%) | 8,338,650 |
| 13 Sep 2012 | CNY | 5.27 | 5.27 | 5.04 | 5.05 | 5.05 | -0.21 (-3.99%) | 12,729,888 |
| 12 Sep 2012 | CNY | 5.2 | 5.28 | 5.11 | 5.26 | 5.26 | +0.1 (+1.94%) | 16,589,498 |
| 11 Sep 2012 | CNY | 5.185 | 5.27 | 5.105 | 5.16 | 5.16 | -0.07 (-1.34%) | 11,969,494 |
| 10 Sep 2012 | CNY | 5.18 | 5.295 | 5.13 | 5.23 | 5.23 | +0.05 (+0.97%) | 19,294,678 |
| 7 Sep 2012 | CNY | 4.95 | 5.335 | 4.95 | 5.18 | 5.18 | +0.23 (+4.65%) | 24,839,654 |
| 6 Sep 2012 | CNY | 4.805 | 4.975 | 4.805 | 4.95 | 4.95 | +0.14 (+2.91%) | 15,376,862 |
| 5 Sep 2012 | CNY | 4.765 | 4.88 | 4.755 | 4.81 | 4.81 | +0.03 (+0.63%) | 9,759,226 |
| 4 Sep 2012 | CNY | 4.8 | 4.86 | 4.765 | 4.78 | 4.78 | -0.005 (-0.10%) | 15,086,932 |
| 3 Sep 2012 | CNY | 4.61 | 4.82 | 4.6 | 4.785 | 4.785 | +0.125 (+2.68%) | 14,130,292 |
