| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | CNY | 8.1 | 8.23 | 8.08 | 8.21 | 8.21 | +0.08 (+0.98%) | 11,816,642 |
| 8 Oct 2012 | CNY | 8.01 | 8.16 | 8.01 | 8.13 | 8.13 | +0.11 (+1.37%) | 9,187,991 |
| 28 Sep 2012 | CNY | 7.9 | 8.04 | 7.84 | 8.02 | 8.02 | +0.11 (+1.39%) | 9,225,783 |
| 27 Sep 2012 | CNY | 7.8 | 7.98 | 7.71 | 7.91 | 7.91 | +0.13 (+1.67%) | 9,272,752 |
| 26 Sep 2012 | CNY | 8.06 | 8.1 | 7.71 | 7.78 | 7.78 | -0.3 (-3.71%) | 9,863,796 |
| 25 Sep 2012 | CNY | 8.08 | 8.16 | 8.03 | 8.08 | 8.08 | -0.01 (-0.12%) | 5,758,200 |
| 24 Sep 2012 | CNY | 7.97 | 8.14 | 7.94 | 8.09 | 8.09 | +0.03 (+0.37%) | 8,556,924 |
| 21 Sep 2012 | CNY | 8.4 | 8.44 | 8 | 8.06 | 8.06 | -0.4 (-4.73%) | 21,841,157 |
| 20 Sep 2012 | CNY | 8.58 | 8.58 | 8.45 | 8.46 | 8.46 | -0.12 (-1.40%) | 12,073,869 |
| 19 Sep 2012 | CNY | 8.51 | 8.59 | 8.38 | 8.58 | 8.58 | +0.07 (+0.82%) | 11,747,536 |
| 18 Sep 2012 | CNY | 8.42 | 8.57 | 8.4 | 8.51 | 8.51 | +0.06 (+0.71%) | 8,761,628 |
| 17 Sep 2012 | CNY | 8.62 | 8.62 | 8.43 | 8.45 | 8.45 | -0.18 (-2.09%) | 11,906,428 |
| 14 Sep 2012 | CNY | 8.67 | 8.7 | 8.56 | 8.63 | 8.63 | +0.06 (+0.70%) | 14,754,581 |
| 13 Sep 2012 | CNY | 8.62 | 8.83 | 8.56 | 8.57 | 8.57 | -0.15 (-1.72%) | 21,532,882 |
| 12 Sep 2012 | CNY | 8.94 | 8.94 | 8.56 | 8.72 | 8.72 | -0.25 (-2.79%) | 36,654,211 |
| 11 Sep 2012 | CNY | 8.86 | 8.98 | 8.76 | 8.97 | 8.97 | +0.04 (+0.45%) | 14,139,386 |
| 10 Sep 2012 | CNY | 9 | 9.04 | 8.87 | 8.93 | 8.93 | -0.09 (-1.00%) | 20,151,423 |
| 7 Sep 2012 | CNY | 8.86 | 9.18 | 8.81 | 9.02 | 9.02 | +0.19 (+2.15%) | 30,892,068 |
| 6 Sep 2012 | CNY | 8.81 | 8.94 | 8.75 | 8.83 | 8.83 | -0.02 (-0.23%) | 11,896,871 |
| 5 Sep 2012 | CNY | 8.8 | 8.95 | 8.71 | 8.85 | 8.85 | +0.09 (+1.03%) | 15,578,689 |
| 4 Sep 2012 | CNY | 8.73 | 8.84 | 8.65 | 8.76 | 8.76 | -0.02 (-0.23%) | 12,637,715 |
| 3 Sep 2012 | CNY | 8.45 | 8.86 | 8.43 | 8.78 | 8.78 | +0.33 (+3.91%) | 20,371,696 |
| 31 Aug 2012 | CNY | 8.29 | 8.48 | 8.27 | 8.45 | 8.45 | +0.14 (+1.68%) | 9,017,110 |
| 30 Aug 2012 | CNY | 8.41 | 8.45 | 8.16 | 8.31 | 8.31 | -0.11 (-1.31%) | 11,056,676 |
| 29 Aug 2012 | CNY | 8.35 | 8.5 | 8.26 | 8.42 | 8.42 | -0.01 (-0.12%) | 11,714,680 |
| 28 Aug 2012 | CNY | 8.57 | 8.68 | 8.2 | 8.43 | 8.43 | -0.23 (-2.66%) | 21,761,972 |
| 27 Aug 2012 | CNY | 8.64 | 8.79 | 8.53 | 8.66 | 8.66 | -0.01 (-0.12%) | 15,477,656 |
| 24 Aug 2012 | CNY | 8.93 | 8.93 | 8.6 | 8.67 | 8.67 | -0.3 (-3.34%) | 19,795,553 |
| 23 Aug 2012 | CNY | 8.94 | 9.12 | 8.85 | 8.97 | 8.97 | +0.01 (+0.11%) | 18,879,921 |
| 22 Aug 2012 | CNY | 8.91 | 9.08 | 8.78 | 8.96 | 8.96 | +0.06 (+0.67%) | 26,724,092 |
