| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | CNY | 6.08 | 6.14 | 6.04 | 6.08 | 6.08 | -0.02 (-0.33%) | 18,471,156 |
| 28 Sep 2012 | CNY | 5.92 | 6.12 | 5.9 | 6.1 | 6.1 | +0.15 (+2.52%) | 64,882,119 |
| 27 Sep 2012 | CNY | 5.84 | 5.98 | 5.82 | 5.95 | 5.95 | +0.11 (+1.88%) | 30,206,893 |
| 26 Sep 2012 | CNY | 5.88 | 5.89 | 5.82 | 5.84 | 5.84 | -0.03 (-0.51%) | 11,891,020 |
| 25 Sep 2012 | CNY | 5.88 | 5.89 | 5.84 | 5.87 | 5.87 | -0.01 (-0.17%) | 7,897,135 |
| 24 Sep 2012 | CNY | 5.84 | 5.9 | 5.82 | 5.88 | 5.88 | +0.02 (+0.34%) | 16,868,838 |
| 21 Sep 2012 | CNY | 5.85 | 5.89 | 5.84 | 5.86 | 5.86 | 0.0 (0.0%) | 13,687,069 |
| 20 Sep 2012 | CNY | 5.93 | 5.95 | 5.85 | 5.86 | 5.86 | -0.09 (-1.51%) | 27,613,746 |
| 19 Sep 2012 | CNY | 5.98 | 6 | 5.91 | 5.95 | 5.95 | -0.03 (-0.50%) | 22,435,116 |
| 18 Sep 2012 | CNY | 5.98 | 5.99 | 5.94 | 5.98 | 5.98 | -0.02 (-0.33%) | 15,734,812 |
| 17 Sep 2012 | CNY | 6.02 | 6.05 | 5.99 | 6 | 6 | -0.01 (-0.17%) | 33,228,830 |
| 14 Sep 2012 | CNY | 6.02 | 6.05 | 5.98 | 6.01 | 6.01 | +0.01 (+0.17%) | 26,695,795 |
| 13 Sep 2012 | CNY | 6.01 | 6.02 | 5.99 | 6 | 6 | 0.0 (0.0%) | 16,536,959 |
| 12 Sep 2012 | CNY | 6.04 | 6.05 | 5.98 | 6 | 6 | -0.01 (-0.17%) | 28,161,492 |
| 11 Sep 2012 | CNY | 6.03 | 6.04 | 5.99 | 6.01 | 6.01 | -0.04 (-0.66%) | 25,419,960 |
| 10 Sep 2012 | CNY | 6.07 | 6.08 | 6.01 | 6.05 | 6.05 | -0.04 (-0.66%) | 42,941,173 |
| 7 Sep 2012 | CNY | 5.98 | 6.14 | 5.96 | 6.09 | 6.09 | +0.16 (+2.70%) | 78,379,582 |
| 6 Sep 2012 | CNY | 5.89 | 5.94 | 5.88 | 5.93 | 5.93 | +0.05 (+0.85%) | 12,818,981 |
| 5 Sep 2012 | CNY | 5.94 | 5.97 | 5.87 | 5.88 | 5.88 | -0.06 (-1.01%) | 16,431,285 |
| 4 Sep 2012 | CNY | 6.04 | 6.04 | 5.94 | 5.94 | 5.94 | -0.07 (-1.16%) | 24,429,750 |
| 3 Sep 2012 | CNY | 5.99 | 6.05 | 5.95 | 6.01 | 6.01 | +0.02 (+0.33%) | 24,640,655 |
| 31 Aug 2012 | CNY | 6.01 | 6.02 | 5.98 | 5.99 | 5.99 | -0.02 (-0.33%) | 24,942,297 |
| 30 Aug 2012 | CNY | 5.95 | 6.03 | 5.95 | 6.01 | 6.01 | +0.04 (+0.67%) | 33,180,152 |
| 29 Aug 2012 | CNY | 5.88 | 6.06 | 5.88 | 5.97 | 5.97 | +0.07 (+1.19%) | 40,513,380 |
| 28 Aug 2012 | CNY | 5.84 | 5.94 | 5.83 | 5.9 | 5.9 | +0.05 (+0.85%) | 18,141,264 |
| 27 Aug 2012 | CNY | 5.9 | 5.91 | 5.84 | 5.85 | 5.85 | -0.07 (-1.18%) | 19,826,289 |
| 24 Aug 2012 | CNY | 5.88 | 5.94 | 5.86 | 5.92 | 5.92 | +0.05 (+0.85%) | 24,879,482 |
| 23 Aug 2012 | CNY | 5.85 | 5.9 | 5.83 | 5.87 | 5.87 | +0.02 (+0.34%) | 22,634,381 |
| 22 Aug 2012 | CNY | 5.86 | 5.88 | 5.83 | 5.85 | 5.85 | -0.01 (-0.17%) | 13,749,982 |
| 21 Aug 2012 | CNY | 5.85 | 5.88 | 5.84 | 5.86 | 5.86 | +0.01 (+0.17%) | 18,621,658 |
