| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2012 | CNY | 4.03 | 4.05 | 3.96 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,712,282 |
| 11 Sep 2012 | CNY | 4.07 | 4.07 | 3.97 | 4.01 | 4.01 | -0.05 (-1.23%) | 1,500,050 |
| 10 Sep 2012 | CNY | 4.03 | 4.07 | 4 | 4.06 | 4.06 | +0.03 (+0.74%) | 3,038,464 |
| 7 Sep 2012 | CNY | 3.95 | 4.08 | 3.94 | 4.03 | 4.03 | +0.11 (+2.81%) | 2,546,098 |
| 6 Sep 2012 | CNY | 3.91 | 3.94 | 3.89 | 3.92 | 3.92 | +0.04 (+1.03%) | 763,537 |
| 5 Sep 2012 | CNY | 3.87 | 3.91 | 3.83 | 3.88 | 3.88 | +0.01 (+0.26%) | 639,104 |
| 4 Sep 2012 | CNY | 3.94 | 3.95 | 3.85 | 3.87 | 3.87 | -0.1 (-2.52%) | 925,472 |
| 3 Sep 2012 | CNY | 4 | 4.03 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,666,268 |
| 31 Aug 2012 | CNY | 3.8 | 4.1 | 3.8 | 4 | 4 | +0.18 (+4.71%) | 1,611,757 |
| 30 Aug 2012 | CNY | 3.9 | 3.92 | 3.74 | 3.82 | 3.82 | -0.07 (-1.80%) | 1,248,051 |
| 29 Aug 2012 | CNY | 3.94 | 3.94 | 3.86 | 3.89 | 3.89 | -0.05 (-1.27%) | 431,500 |
| 28 Aug 2012 | CNY | 3.92 | 3.96 | 3.86 | 3.94 | 3.94 | -0.01 (-0.25%) | 1,214,778 |
| 27 Aug 2012 | CNY | 4.05 | 4.05 | 3.92 | 3.95 | 3.95 | -0.1 (-2.47%) | 1,202,210 |
| 24 Aug 2012 | CNY | 4.15 | 4.16 | 4.04 | 4.05 | 4.05 | -0.12 (-2.88%) | 1,091,570 |
| 23 Aug 2012 | CNY | 4.14 | 4.18 | 4.13 | 4.17 | 4.17 | +0.04 (+0.97%) | 1,109,329 |
| 22 Aug 2012 | CNY | 4.14 | 4.19 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 483,132 |
| 21 Aug 2012 | CNY | 4.1 | 4.16 | 4.08 | 4.14 | 4.14 | +0.05 (+1.22%) | 1,374,182 |
| 20 Aug 2012 | CNY | 4.09 | 4.1 | 4.02 | 4.09 | 4.09 | 0.0 (0.0%) | 1,067,450 |
| 17 Aug 2012 | CNY | 4.06 | 4.12 | 4.03 | 4.09 | 4.09 | +0.02 (+0.49%) | 591,848 |
| 16 Aug 2012 | CNY | 4.08 | 4.12 | 4.04 | 4.07 | 4.07 | -0.03 (-0.73%) | 1,009,399 |
| 15 Aug 2012 | CNY | 4.11 | 4.14 | 4.07 | 4.1 | 4.1 | -0.04 (-0.97%) | 798,744 |
| 14 Aug 2012 | CNY | 4.13 | 4.15 | 4.07 | 4.14 | 4.14 | +0.04 (+0.98%) | 1,250,824 |
| 13 Aug 2012 | CNY | 4.3 | 4.3 | 4.09 | 4.1 | 4.1 | -0.19 (-4.43%) | 1,421,473 |
| 10 Aug 2012 | CNY | 4.33 | 4.38 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 1,605,523 |
| 9 Aug 2012 | CNY | 4.35 | 4.4 | 4.27 | 4.37 | 4.37 | +0.05 (+1.16%) | 2,039,413 |
| 8 Aug 2012 | CNY | 4.34 | 4.38 | 4.28 | 4.32 | 4.32 | -0.02 (-0.46%) | 1,891,413 |
| 7 Aug 2012 | CNY | 4.31 | 4.35 | 4.24 | 4.34 | 4.34 | +0.06 (+1.40%) | 3,197,354 |
| 6 Aug 2012 | CNY | 4.24 | 4.32 | 4.2 | 4.28 | 4.28 | +0.09 (+2.15%) | 2,297,955 |
| 3 Aug 2012 | CNY | 4.14 | 4.21 | 4.06 | 4.19 | 4.19 | +0.11 (+2.70%) | 1,400,406 |
| 2 Aug 2012 | CNY | 4.16 | 4.19 | 4.07 | 4.08 | 4.08 | -0.1 (-2.39%) | 939,542 |
