| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | CNY | 5.11 | 5.27 | 5.11 | 5.26 | 5.26 | +0.09 (+1.74%) | 4,093,374 |
| 8 Oct 2012 | CNY | 5.17 | 5.21 | 5.01 | 5.17 | 5.17 | 0.0 (0.0%) | 2,882,614 |
| 28 Sep 2012 | CNY | 5.07 | 5.25 | 5.03 | 5.17 | 5.17 | +0.06 (+1.17%) | 4,584,643 |
| 27 Sep 2012 | CNY | 4.92 | 5.12 | 4.92 | 5.11 | 5.11 | +0.19 (+3.86%) | 4,105,219 |
| 26 Sep 2012 | CNY | 5 | 5.04 | 4.86 | 4.92 | 4.92 | -0.05 (-1.01%) | 3,367,261 |
| 25 Sep 2012 | CNY | 4.99 | 5.08 | 4.94 | 4.97 | 4.97 | -0.04 (-0.80%) | 3,126,865 |
| 24 Sep 2012 | CNY | 4.86 | 5.06 | 4.84 | 5.01 | 5.01 | +0.07 (+1.42%) | 3,200,472 |
| 21 Sep 2012 | CNY | 4.86 | 5.01 | 4.82 | 4.94 | 4.94 | +0.04 (+0.82%) | 4,117,366 |
| 20 Sep 2012 | CNY | 5.12 | 5.17 | 4.9 | 4.9 | 4.9 | -0.29 (-5.59%) | 5,352,954 |
| 19 Sep 2012 | CNY | 5.15 | 5.31 | 5.13 | 5.19 | 5.19 | +0.07 (+1.37%) | 4,624,497 |
| 18 Sep 2012 | CNY | 5.25 | 5.29 | 5.11 | 5.12 | 5.12 | -0.19 (-3.58%) | 6,334,880 |
| 17 Sep 2012 | CNY | 5.65 | 5.65 | 5.16 | 5.31 | 5.31 | -0.4 (-7.01%) | 11,077,976 |
| 14 Sep 2012 | CNY | 5.46 | 5.93 | 5.38 | 5.71 | 5.71 | +0.14 (+2.51%) | 21,854,645 |
| 13 Sep 2012 | CNY | 5.36 | 5.57 | 5.35 | 5.57 | 5.57 | +0.51 (+10.08%) | 19,935,186 |
| 12 Sep 2012 | CNY | 5 | 5.06 | 4.98 | 5.06 | 5.06 | +0.06 (+1.20%) | 2,687,195 |
| 11 Sep 2012 | CNY | 5.08 | 5.08 | 4.97 | 5 | 5 | -0.08 (-1.57%) | 3,128,580 |
| 10 Sep 2012 | CNY | 5.06 | 5.14 | 5.01 | 5.08 | 5.08 | -0.03 (-0.59%) | 4,694,444 |
| 7 Sep 2012 | CNY | 4.9 | 5.16 | 4.9 | 5.11 | 5.11 | +0.26 (+5.36%) | 8,262,762 |
| 6 Sep 2012 | CNY | 4.85 | 4.85 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 1,970,720 |
| 5 Sep 2012 | CNY | 4.75 | 4.85 | 4.74 | 4.8 | 4.8 | +0.05 (+1.05%) | 1,640,368 |
| 4 Sep 2012 | CNY | 4.86 | 4.89 | 4.73 | 4.75 | 4.75 | -0.12 (-2.46%) | 2,280,456 |
| 3 Sep 2012 | CNY | 4.71 | 4.95 | 4.68 | 4.87 | 4.87 | +0.16 (+3.40%) | 3,511,552 |
| 31 Aug 2012 | CNY | 4.66 | 4.74 | 4.63 | 4.71 | 4.71 | +0.03 (+0.64%) | 1,170,885 |
| 30 Aug 2012 | CNY | 4.83 | 4.85 | 4.62 | 4.68 | 4.68 | -0.14 (-2.90%) | 2,460,976 |
| 29 Aug 2012 | CNY | 4.89 | 4.91 | 4.8 | 4.82 | 4.82 | -0.07 (-1.43%) | 1,792,836 |
| 28 Aug 2012 | CNY | 4.76 | 4.91 | 4.7 | 4.89 | 4.89 | +0.13 (+2.73%) | 2,155,314 |
| 27 Aug 2012 | CNY | 4.9 | 4.9 | 4.75 | 4.76 | 4.76 | -0.15 (-3.05%) | 2,731,890 |
| 24 Aug 2012 | CNY | 5.03 | 5.03 | 4.9 | 4.91 | 4.91 | -0.12 (-2.39%) | 3,349,597 |
| 23 Aug 2012 | CNY | 4.99 | 5.05 | 4.94 | 5.03 | 5.03 | +0.04 (+0.80%) | 3,124,448 |
| 22 Aug 2012 | CNY | 5.03 | 5.09 | 4.96 | 4.99 | 4.99 | -0.06 (-1.19%) | 3,159,990 |
