| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | CNY | 9.74 | 9.85 | 9.66 | 9.74 | 9.74 | -0.07 (-0.71%) | 1,221,508 |
| 28 Sep 2012 | CNY | 9.52 | 9.83 | 9.51 | 9.81 | 9.81 | +0.21 (+2.19%) | 3,142,774 |
| 27 Sep 2012 | CNY | 9.44 | 9.84 | 9.37 | 9.6 | 9.6 | +0.2 (+2.13%) | 2,545,136 |
| 26 Sep 2012 | CNY | 9.64 | 9.68 | 9.33 | 9.4 | 9.4 | -0.26 (-2.69%) | 2,074,017 |
| 25 Sep 2012 | CNY | 9.76 | 9.86 | 9.66 | 9.66 | 9.66 | -0.16 (-1.63%) | 1,748,337 |
| 24 Sep 2012 | CNY | 9.61 | 9.84 | 9.58 | 9.82 | 9.82 | +0.25 (+2.61%) | 3,164,078 |
| 21 Sep 2012 | CNY | 9.65 | 9.75 | 9.55 | 9.57 | 9.57 | -0.03 (-0.31%) | 1,936,350 |
| 20 Sep 2012 | CNY | 9.91 | 9.95 | 9.56 | 9.6 | 9.6 | -0.36 (-3.61%) | 2,976,552 |
| 19 Sep 2012 | CNY | 9.93 | 10 | 9.87 | 9.96 | 9.96 | +0.05 (+0.50%) | 1,918,829 |
| 18 Sep 2012 | CNY | 9.93 | 10.01 | 9.84 | 9.91 | 9.91 | -0.05 (-0.50%) | 2,100,044 |
| 17 Sep 2012 | CNY | 10.4 | 10.42 | 9.9 | 9.96 | 9.96 | -0.44 (-4.23%) | 3,822,752 |
| 14 Sep 2012 | CNY | 10.39 | 10.49 | 10.3 | 10.4 | 10.4 | +0.03 (+0.29%) | 3,714,238 |
| 13 Sep 2012 | CNY | 10.37 | 10.42 | 10.3 | 10.37 | 10.37 | -0.04 (-0.38%) | 2,388,627 |
| 12 Sep 2012 | CNY | 10.49 | 10.54 | 10.28 | 10.41 | 10.41 | -0.05 (-0.48%) | 3,702,827 |
| 11 Sep 2012 | CNY | 10.33 | 10.62 | 10.27 | 10.46 | 10.46 | +0.1 (+0.97%) | 6,998,678 |
| 10 Sep 2012 | CNY | 10.34 | 10.4 | 10.24 | 10.36 | 10.36 | 0.0 (0.0%) | 4,878,447 |
| 7 Sep 2012 | CNY | 10.15 | 10.5 | 10.11 | 10.36 | 10.36 | +0.24 (+2.37%) | 7,452,089 |
| 6 Sep 2012 | CNY | 9.95 | 10.13 | 9.94 | 10.12 | 10.12 | +0.13 (+1.30%) | 2,458,365 |
| 5 Sep 2012 | CNY | 9.99 | 10.18 | 9.88 | 9.99 | 9.99 | +0.04 (+0.40%) | 4,033,463 |
| 4 Sep 2012 | CNY | 10.08 | 10.14 | 9.87 | 9.95 | 9.95 | -0.2 (-1.97%) | 3,448,854 |
| 3 Sep 2012 | CNY | 9.95 | 10.17 | 9.9 | 10.15 | 10.15 | +0.15 (+1.50%) | 4,189,042 |
| 31 Aug 2012 | CNY | 9.83 | 10.01 | 9.79 | 10 | 10 | +0.12 (+1.21%) | 2,405,938 |
| 30 Aug 2012 | CNY | 9.69 | 9.9 | 9.65 | 9.88 | 9.88 | +0.19 (+1.96%) | 4,295,257 |
| 29 Aug 2012 | CNY | 10 | 10.02 | 9.69 | 9.69 | 9.69 | -0.3 (-3.00%) | 4,130,011 |
| 28 Aug 2012 | CNY | 9.89 | 10.07 | 9.86 | 9.99 | 9.99 | +0.14 (+1.42%) | 3,382,182 |
| 27 Aug 2012 | CNY | 10.25 | 10.25 | 9.78 | 9.85 | 9.85 | -0.3 (-2.96%) | 5,762,712 |
| 24 Aug 2012 | CNY | 10.36 | 10.47 | 10.11 | 10.15 | 10.15 | -0.24 (-2.31%) | 3,147,878 |
| 23 Aug 2012 | CNY | 10.43 | 10.55 | 10.38 | 10.39 | 10.39 | -0.08 (-0.76%) | 2,116,688 |
| 22 Aug 2012 | CNY | 10.54 | 10.7 | 10.37 | 10.47 | 10.47 | -0.1 (-0.95%) | 3,255,117 |
| 21 Aug 2012 | CNY | 10.51 | 10.68 | 10.48 | 10.57 | 10.57 | +0.03 (+0.28%) | 3,942,409 |
