| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | CNY | 5.6 | 5.73 | 5.5 | 5.65 | 5.65 | -0.05 (-0.88%) | 1,160,006 |
| 21 Sep 2012 | CNY | 5.98 | 6 | 5.61 | 5.7 | 5.7 | -0.14 (-2.40%) | 2,778,482 |
| 20 Sep 2012 | CNY | 6.11 | 6.13 | 5.81 | 5.84 | 5.84 | -0.32 (-5.19%) | 3,439,108 |
| 19 Sep 2012 | CNY | 5.88 | 6.24 | 5.88 | 6.16 | 6.16 | +0.23 (+3.88%) | 6,671,618 |
| 18 Sep 2012 | CNY | 5.91 | 6.09 | 5.78 | 5.93 | 5.93 | +0.01 (+0.17%) | 3,299,214 |
| 17 Sep 2012 | CNY | 6.04 | 6.19 | 5.91 | 5.92 | 5.92 | -0.16 (-2.63%) | 2,382,951 |
| 14 Sep 2012 | CNY | 6.16 | 6.18 | 5.93 | 6.08 | 6.08 | -0.03 (-0.49%) | 3,442,032 |
| 13 Sep 2012 | CNY | 6.25 | 6.25 | 6.03 | 6.11 | 6.11 | +0.07 (+1.16%) | 4,289,128 |
| 12 Sep 2012 | CNY | 6.08 | 6.08 | 5.92 | 6.04 | 6.04 | +0.01 (+0.17%) | 2,356,060 |
| 11 Sep 2012 | CNY | 5.98 | 6.2 | 5.95 | 6.03 | 6.03 | +0.05 (+0.84%) | 4,654,761 |
| 10 Sep 2012 | CNY | 5.97 | 6.1 | 5.91 | 5.98 | 5.98 | +0.02 (+0.34%) | 3,599,476 |
| 7 Sep 2012 | CNY | 5.8 | 6.05 | 5.73 | 5.96 | 5.96 | +0.17 (+2.94%) | 5,982,037 |
| 6 Sep 2012 | CNY | 5.95 | 5.95 | 5.55 | 5.79 | 5.79 | +0.16 (+2.84%) | 4,762,956 |
| 5 Sep 2012 | CNY | 5.48 | 5.78 | 5.47 | 5.63 | 5.63 | +0.13 (+2.36%) | 3,185,890 |
| 4 Sep 2012 | CNY | 5.52 | 5.66 | 5.48 | 5.5 | 5.5 | -0.01 (-0.18%) | 2,183,768 |
| 3 Sep 2012 | CNY | 5.4 | 5.56 | 5.33 | 5.51 | 5.51 | +0.11 (+2.04%) | 1,298,393 |
| 31 Aug 2012 | CNY | 5.5 | 5.51 | 5.31 | 5.4 | 5.4 | -0.14 (-2.53%) | 1,926,952 |
| 30 Aug 2012 | CNY | 5.66 | 5.75 | 5.32 | 5.54 | 5.54 | -0.16 (-2.81%) | 3,796,021 |
| 29 Aug 2012 | CNY | 5.55 | 5.86 | 5.55 | 5.7 | 5.7 | +0.11 (+1.97%) | 4,037,599 |
| 28 Aug 2012 | CNY | 5.54 | 5.62 | 5.51 | 5.59 | 5.59 | -0.01 (-0.18%) | 1,503,105 |
| 27 Aug 2012 | CNY | 5.62 | 5.71 | 5.45 | 5.6 | 5.6 | -0.05 (-0.88%) | 2,255,278 |
| 24 Aug 2012 | CNY | 5.78 | 5.79 | 5.64 | 5.65 | 5.65 | -0.15 (-2.59%) | 1,727,940 |
| 23 Aug 2012 | CNY | 5.73 | 5.85 | 5.7 | 5.8 | 5.8 | +0.07 (+1.22%) | 2,815,492 |
| 22 Aug 2012 | CNY | 5.67 | 5.75 | 5.64 | 5.73 | 5.73 | +0.01 (+0.17%) | 1,735,166 |
| 21 Aug 2012 | CNY | 5.55 | 5.79 | 5.55 | 5.72 | 5.72 | +0.09 (+1.60%) | 3,335,237 |
| 20 Aug 2012 | CNY | 5.49 | 5.66 | 5.36 | 5.63 | 5.63 | +0.09 (+1.62%) | 1,926,643 |
| 17 Aug 2012 | CNY | 5.63 | 5.68 | 5.42 | 5.54 | 5.54 | -0.1 (-1.77%) | 2,059,162 |
| 16 Aug 2012 | CNY | 5.52 | 5.72 | 5.51 | 5.64 | 5.64 | +0.05 (+0.89%) | 2,419,664 |
| 15 Aug 2012 | CNY | 5.55 | 5.75 | 5.46 | 5.59 | 5.59 | +0.04 (+0.72%) | 2,906,806 |
| 14 Aug 2012 | CNY | 5.4 | 5.6 | 5.37 | 5.55 | 5.55 | +0.15 (+2.78%) | 1,419,954 |
