| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2012 | CNY | 7.8231 | 7.8539 | 7.6154 | 7.8 | 7.8 | +0.031 (+0.40%) | 5,547,668 |
| 18 Sep 2012 | CNY | 7.7769 | 7.9231 | 7.7385 | 7.7692 | 7.7692 | -0.015 (-0.20%) | 3,506,363 |
| 17 Sep 2012 | CNY | 8.0077 | 8.0077 | 7.7539 | 7.7846 | 7.7846 | -0.223 (-2.79%) | 4,465,318 |
| 14 Sep 2012 | CNY | 8 | 8.0769 | 7.7923 | 8.0077 | 8.0077 | +0.046 (+0.58%) | 6,588,246 |
| 13 Sep 2012 | CNY | 8.2385 | 8.3077 | 7.9615 | 7.9615 | 7.9615 | -0.277 (-3.36%) | 7,635,967 |
| 12 Sep 2012 | CNY | 8.2154 | 8.2769 | 8.1308 | 8.2385 | 8.2385 | +0.1 (+1.23%) | 5,614,466 |
| 11 Sep 2012 | CNY | 8.1615 | 8.2077 | 8.0769 | 8.1385 | 8.1385 | -0.038 (-0.47%) | 4,356,021 |
| 10 Sep 2012 | CNY | 8.1231 | 8.2308 | 8.0615 | 8.1769 | 8.1769 | +0.108 (+1.33%) | 8,030,809 |
| 7 Sep 2012 | CNY | 7.9923 | 8.3 | 7.9923 | 8.0692 | 8.0692 | +0.1 (+1.25%) | 11,257,391 |
| 6 Sep 2012 | CNY | 7.8385 | 8.1231 | 7.8385 | 7.9692 | 7.9692 | +0.131 (+1.67%) | 5,624,741 |
| 5 Sep 2012 | CNY | 7.7846 | 7.8692 | 7.6769 | 7.8385 | 7.8385 | 0.0 (0.0%) | 4,100,380 |
| 4 Sep 2012 | CNY | 8.1923 | 8.2923 | 7.7615 | 7.8385 | 7.8385 | -0.361 (-4.41%) | 9,787,905 |
| 3 Sep 2012 | CNY | 8.0769 | 8.2769 | 8 | 8.2 | 8.2 | +0.054 (+0.66%) | 4,994,113 |
| 31 Aug 2012 | CNY | 8.6077 | 8.7 | 7.9231 | 8.1462 | 8.1462 | -0.561 (-6.45%) | 13,472,355 |
| 30 Aug 2012 | CNY | 9.0923 | 9.1846 | 8.6615 | 8.7077 | 8.7077 | -0.431 (-4.71%) | 5,810,582 |
| 29 Aug 2012 | CNY | 9.1154 | 9.3154 | 9.0615 | 9.1385 | 9.1385 | +0.031 (+0.34%) | 2,715,209 |
| 28 Aug 2012 | CNY | 9.0615 | 9.2077 | 9.0308 | 9.1077 | 9.1077 | -0.008 (-0.08%) | 1,774,188 |
| 27 Aug 2012 | CNY | 9.1 | 9.2077 | 8.9692 | 9.1154 | 9.1154 | -0.061 (-0.67%) | 2,038,214 |
| 24 Aug 2012 | CNY | 9.0846 | 9.2692 | 9.0846 | 9.1769 | 9.1769 | 0.0 (0.0%) | 2,750,468 |
| 23 Aug 2012 | CNY | 9.1231 | 9.3077 | 9.1077 | 9.1769 | 9.1769 | +0.008 (+0.08%) | 2,328,939 |
| 22 Aug 2012 | CNY | 9.3231 | 9.4154 | 9.1539 | 9.1692 | 9.1692 | -0.177 (-1.89%) | 3,430,224 |
| 21 Aug 2012 | CNY | 9.2462 | 9.4077 | 9.2077 | 9.3462 | 9.3462 | -0.031 (-0.33%) | 4,372,139 |
| 20 Aug 2012 | CNY | 8.8462 | 9.3846 | 8.8231 | 9.3769 | 9.3769 | +0.454 (+5.09%) | 7,838,428 |
| 17 Aug 2012 | CNY | 9.0769 | 9.1 | 8.8385 | 8.9231 | 8.9231 | -0.177 (-1.94%) | 2,846,777 |
| 16 Aug 2012 | CNY | 9.2692 | 9.3692 | 9.0462 | 9.1 | 9.1 | -0.185 (-1.99%) | 3,818,820 |
| 15 Aug 2012 | CNY | 9.4539 | 9.4539 | 9.2308 | 9.2846 | 9.2846 | -0.162 (-1.71%) | 4,681,631 |
| 14 Aug 2012 | CNY | 9.4077 | 9.4692 | 9.3385 | 9.4462 | 9.4462 | +0.031 (+0.33%) | 4,649,669 |
| 13 Aug 2012 | CNY | 9.4308 | 9.5692 | 9.3077 | 9.4154 | 9.4154 | -0.046 (-0.49%) | 6,161,038 |
| 10 Aug 2012 | CNY | 9.5615 | 9.5923 | 9.3846 | 9.4615 | 9.4615 | -0.146 (-1.52%) | 5,307,693 |
| 9 Aug 2012 | CNY | 9.2692 | 9.6385 | 9.1923 | 9.6077 | 9.6077 | +0.331 (+3.57%) | 9,375,367 |
