| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2012 | CNY | 3.76 | 3.8 | 3.7 | 3.8 | 3.8 | +0.04 (+1.06%) | 2,831,877 |
| 27 Sep 2012 | CNY | 3.7 | 3.82 | 3.68 | 3.76 | 3.76 | +0.08 (+2.17%) | 2,697,576 |
| 26 Sep 2012 | CNY | 3.72 | 3.74 | 3.63 | 3.68 | 3.68 | -0.06 (-1.60%) | 1,918,750 |
| 25 Sep 2012 | CNY | 3.7 | 3.77 | 3.68 | 3.74 | 3.74 | -0.01 (-0.27%) | 2,243,944 |
| 24 Sep 2012 | CNY | 3.77 | 3.82 | 3.7 | 3.75 | 3.75 | -0.07 (-1.83%) | 3,324,457 |
| 21 Sep 2012 | CNY | 3.96 | 3.96 | 3.78 | 3.82 | 3.82 | -0.19 (-4.74%) | 4,980,298 |
| 20 Sep 2012 | CNY | 4.17 | 4.17 | 3.9 | 4.01 | 4.01 | -0.16 (-3.84%) | 11,828,227 |
| 19 Sep 2012 | CNY | 3.81 | 4.17 | 3.76 | 4.17 | 4.17 | +0.38 (+10.03%) | 12,754,947 |
| 18 Sep 2012 | CNY | 3.86 | 3.86 | 3.77 | 3.79 | 3.79 | -0.07 (-1.81%) | 726,788 |
| 17 Sep 2012 | CNY | 3.99 | 3.99 | 3.85 | 3.86 | 3.86 | -0.13 (-3.26%) | 1,595,308 |
| 14 Sep 2012 | CNY | 3.98 | 4.08 | 3.85 | 3.99 | 3.99 | +0.02 (+0.50%) | 3,095,661 |
| 13 Sep 2012 | CNY | 3.99 | 4.02 | 3.91 | 3.97 | 3.97 | 0.0 (0.0%) | 3,031,649 |
| 12 Sep 2012 | CNY | 3.85 | 3.97 | 3.83 | 3.97 | 3.97 | +0.13 (+3.39%) | 2,887,679 |
| 11 Sep 2012 | CNY | 3.87 | 3.87 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 1,229,926 |
| 10 Sep 2012 | CNY | 3.82 | 3.92 | 3.82 | 3.87 | 3.87 | +0.04 (+1.04%) | 1,802,661 |
| 7 Sep 2012 | CNY | 3.72 | 3.86 | 3.72 | 3.83 | 3.83 | +0.13 (+3.51%) | 2,157,839 |
| 6 Sep 2012 | CNY | 3.68 | 3.72 | 3.67 | 3.7 | 3.7 | +0.03 (+0.82%) | 712,285 |
| 5 Sep 2012 | CNY | 3.62 | 3.73 | 3.61 | 3.67 | 3.67 | 0.0 (0.0%) | 832,952 |
| 4 Sep 2012 | CNY | 3.71 | 3.73 | 3.66 | 3.67 | 3.67 | -0.04 (-1.08%) | 589,161 |
| 3 Sep 2012 | CNY | 3.67 | 3.76 | 3.66 | 3.71 | 3.71 | +0.05 (+1.37%) | 890,661 |
| 31 Aug 2012 | CNY | 3.7 | 3.7 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 649,313 |
| 30 Aug 2012 | CNY | 3.75 | 3.76 | 3.57 | 3.67 | 3.67 | -0.09 (-2.39%) | 1,300,244 |
| 29 Aug 2012 | CNY | 3.76 | 3.81 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 821,208 |
| 28 Aug 2012 | CNY | 3.74 | 3.8 | 3.71 | 3.79 | 3.79 | +0.04 (+1.07%) | 858,690 |
| 27 Aug 2012 | CNY | 3.85 | 3.85 | 3.74 | 3.75 | 3.75 | -0.1 (-2.60%) | 1,015,300 |
| 24 Aug 2012 | CNY | 3.96 | 3.99 | 3.85 | 3.85 | 3.85 | -0.14 (-3.51%) | 1,661,573 |
| 23 Aug 2012 | CNY | 3.86 | 4.04 | 3.85 | 3.99 | 3.99 | +0.11 (+2.84%) | 2,725,357 |
| 22 Aug 2012 | CNY | 3.89 | 3.95 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 1,132,029 |
| 21 Aug 2012 | CNY | 3.85 | 3.91 | 3.83 | 3.88 | 3.88 | +0.03 (+0.78%) | 1,230,504 |
| 20 Aug 2012 | CNY | 3.88 | 3.88 | 3.78 | 3.85 | 3.85 | -0.09 (-2.28%) | 1,935,592 |
