| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2012 | CNY | 5.3254 | 5.5325 | 5.2308 | 5.3787 | 5.3787 | -0.006 (-0.11%) | 67,093,836 |
| 10 Sep 2012 | CNY | 4.9112 | 5.3846 | 4.8225 | 5.3846 | 5.3846 | +0.491 (+10.04%) | 63,924,391 |
| 7 Sep 2012 | CNY | 4.6864 | 4.9704 | 4.6568 | 4.8935 | 4.8935 | +0.26 (+5.62%) | 29,661,747 |
| 6 Sep 2012 | CNY | 4.645 | 4.6864 | 4.5621 | 4.6331 | 4.6331 | +0.012 (+0.26%) | 7,182,969 |
| 5 Sep 2012 | CNY | 4.5917 | 4.645 | 4.5266 | 4.6213 | 4.6213 | -0.018 (-0.38%) | 6,773,200 |
| 4 Sep 2012 | CNY | 4.6627 | 4.7515 | 4.6154 | 4.6391 | 4.6391 | -0.029 (-0.63%) | 9,001,207 |
| 3 Sep 2012 | CNY | 4.6036 | 4.7041 | 4.5562 | 4.6686 | 4.6686 | +0.041 (+0.89%) | 7,454,265 |
| 31 Aug 2012 | CNY | 4.5917 | 4.8521 | 4.5444 | 4.6272 | 4.6272 | +0.101 (+2.22%) | 11,794,193 |
| 30 Aug 2012 | CNY | 4.497 | 4.5976 | 4.4438 | 4.5266 | 4.5266 | +0.024 (+0.52%) | 6,440,806 |
| 29 Aug 2012 | CNY | 4.6213 | 4.6272 | 4.503 | 4.503 | 4.503 | -0.124 (-2.68%) | 5,467,432 |
| 28 Aug 2012 | CNY | 4.5503 | 4.7041 | 4.5503 | 4.6272 | 4.6272 | +0.053 (+1.16%) | 4,396,788 |
| 27 Aug 2012 | CNY | 4.7278 | 4.7278 | 4.5681 | 4.574 | 4.574 | -0.166 (-3.49%) | 6,616,711 |
| 24 Aug 2012 | CNY | 4.8639 | 4.8639 | 4.7219 | 4.7396 | 4.7396 | -0.148 (-3.03%) | 7,263,271 |
| 23 Aug 2012 | CNY | 4.7692 | 4.9053 | 4.7456 | 4.8876 | 4.8876 | +0.101 (+2.10%) | 8,695,183 |
| 22 Aug 2012 | CNY | 4.8521 | 4.8639 | 4.7633 | 4.787 | 4.787 | -0.077 (-1.58%) | 6,275,395 |
| 21 Aug 2012 | CNY | 4.7752 | 4.8994 | 4.7692 | 4.8639 | 4.8639 | +0.041 (+0.86%) | 6,543,140 |
| 20 Aug 2012 | CNY | 4.7811 | 4.8521 | 4.6805 | 4.8225 | 4.8225 | +0.012 (+0.25%) | 5,344,729 |
| 17 Aug 2012 | CNY | 4.7929 | 4.8402 | 4.7278 | 4.8107 | 4.8107 | +0.012 (+0.25%) | 5,637,155 |
| 16 Aug 2012 | CNY | 4.929 | 4.9704 | 4.7692 | 4.7988 | 4.7988 | -0.142 (-2.87%) | 7,848,787 |
| 15 Aug 2012 | CNY | 4.9763 | 5.1065 | 4.9231 | 4.9408 | 4.9408 | -0.083 (-1.65%) | 12,042,894 |
| 14 Aug 2012 | CNY | 4.8402 | 5.1124 | 4.7988 | 5.0237 | 5.0237 | +0.13 (+2.66%) | 16,682,546 |
| 13 Aug 2012 | CNY | 5.0059 | 5.0237 | 4.858 | 4.8935 | 4.8935 | -0.101 (-2.01%) | 9,872,821 |
| 10 Aug 2012 | CNY | 5.0769 | 5.1183 | 4.9882 | 4.9941 | 4.9941 | -0.083 (-1.63%) | 10,132,949 |
| 9 Aug 2012 | CNY | 5.0178 | 5.142 | 4.9704 | 5.0769 | 5.0769 | 0.0 (0.0%) | 15,272,186 |
| 8 Aug 2012 | CNY | 4.8462 | 5.2663 | 4.787 | 5.0769 | 5.0769 | +0.248 (+5.15%) | 28,804,187 |
| 7 Aug 2012 | CNY | 4.7929 | 4.8402 | 4.7633 | 4.8284 | 4.8284 | +0.041 (+0.86%) | 10,406,251 |
| 6 Aug 2012 | CNY | 4.6154 | 4.8284 | 4.5621 | 4.787 | 4.787 | +0.154 (+3.32%) | 11,171,107 |
| 3 Aug 2012 | CNY | 4.574 | 4.6568 | 4.5562 | 4.6331 | 4.6331 | +0.083 (+1.82%) | 4,959,725 |
| 2 Aug 2012 | CNY | 4.5799 | 4.645 | 4.497 | 4.5503 | 4.5503 | -0.071 (-1.54%) | 5,930,642 |
| 1 Aug 2012 | CNY | 4.5266 | 4.6805 | 4.497 | 4.6213 | 4.6213 | +0.065 (+1.43%) | 8,189,256 |
