| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | CNY | 3.56 | 3.6 | 3.49 | 3.57 | 3.57 | -0.02 (-0.56%) | 5,232,408 |
| 21 Sep 2012 | CNY | 3.65 | 3.65 | 3.56 | 3.59 | 3.59 | -0.06 (-1.64%) | 4,927,610 |
| 20 Sep 2012 | CNY | 3.78 | 3.8 | 3.63 | 3.65 | 3.65 | -0.13 (-3.44%) | 5,165,547 |
| 19 Sep 2012 | CNY | 3.76 | 3.79 | 3.73 | 3.78 | 3.78 | 0.0 (0.0%) | 2,103,243 |
| 18 Sep 2012 | CNY | 3.77 | 3.8 | 3.74 | 3.78 | 3.78 | +0.02 (+0.53%) | 3,717,848 |
| 17 Sep 2012 | CNY | 3.9 | 3.9 | 3.75 | 3.76 | 3.76 | -0.14 (-3.59%) | 5,384,829 |
| 14 Sep 2012 | CNY | 3.93 | 3.95 | 3.81 | 3.9 | 3.9 | 0.0 (0.0%) | 7,350,766 |
| 13 Sep 2012 | CNY | 3.98 | 4 | 3.89 | 3.9 | 3.9 | -0.1 (-2.50%) | 7,011,493 |
| 12 Sep 2012 | CNY | 4.03 | 4.05 | 3.9 | 4 | 4 | -0.01 (-0.25%) | 8,117,791 |
| 11 Sep 2012 | CNY | 4 | 4.05 | 3.97 | 4.01 | 4.01 | +0.02 (+0.50%) | 4,898,530 |
| 10 Sep 2012 | CNY | 4.01 | 4.07 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 7,549,498 |
| 7 Sep 2012 | CNY | 3.91 | 4.13 | 3.87 | 4.04 | 4.04 | +0.16 (+4.12%) | 13,322,263 |
| 6 Sep 2012 | CNY | 3.75 | 3.89 | 3.75 | 3.88 | 3.88 | +0.12 (+3.19%) | 3,641,150 |
| 5 Sep 2012 | CNY | 3.72 | 3.8 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 2,791,516 |
| 4 Sep 2012 | CNY | 3.83 | 3.83 | 3.71 | 3.72 | 3.72 | -0.1 (-2.62%) | 3,136,071 |
| 3 Sep 2012 | CNY | 3.68 | 3.84 | 3.65 | 3.82 | 3.82 | +0.12 (+3.24%) | 4,769,182 |
| 31 Aug 2012 | CNY | 3.73 | 3.74 | 3.62 | 3.7 | 3.7 | -0.03 (-0.80%) | 3,545,242 |
| 30 Aug 2012 | CNY | 3.79 | 3.79 | 3.62 | 3.73 | 3.73 | -0.06 (-1.58%) | 6,373,573 |
| 29 Aug 2012 | CNY | 3.81 | 3.82 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 2,937,432 |
| 28 Aug 2012 | CNY | 3.82 | 3.87 | 3.74 | 3.8 | 3.8 | -0.03 (-0.78%) | 3,902,034 |
| 27 Aug 2012 | CNY | 3.9 | 3.9 | 3.75 | 3.83 | 3.83 | -0.12 (-3.04%) | 4,970,697 |
| 24 Aug 2012 | CNY | 4.03 | 4.05 | 3.94 | 3.95 | 3.95 | -0.1 (-2.47%) | 3,900,389 |
| 23 Aug 2012 | CNY | 4.05 | 4.08 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 2,516,084 |
| 22 Aug 2012 | CNY | 4.1 | 4.11 | 4 | 4.04 | 4.04 | -0.05 (-1.22%) | 4,162,398 |
| 21 Aug 2012 | CNY | 4.08 | 4.13 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 3,344,143 |
| 20 Aug 2012 | CNY | 4.07 | 4.07 | 3.99 | 4.06 | 4.06 | -0.02 (-0.49%) | 2,261,604 |
| 17 Aug 2012 | CNY | 4.11 | 4.11 | 4.01 | 4.08 | 4.08 | -0.01 (-0.24%) | 4,822,980 |
| 16 Aug 2012 | CNY | 4.06 | 4.11 | 4.02 | 4.09 | 4.09 | +0.03 (+0.74%) | 1,971,883 |
| 15 Aug 2012 | CNY | 4.06 | 4.08 | 4.03 | 4.06 | 4.06 | -0.02 (-0.49%) | 2,833,700 |
| 14 Aug 2012 | CNY | 4 | 4.1 | 4 | 4.08 | 4.08 | +0.07 (+1.75%) | 5,262,366 |
