| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2012 | CNY | 5.86 | 5.94 | 5.83 | 5.92 | 5.92 | +0.09 (+1.54%) | 10,948,131 |
| 17 Oct 2012 | CNY | 5.85 | 5.9 | 5.76 | 5.83 | 5.83 | +0.02 (+0.34%) | 6,661,124 |
| 16 Oct 2012 | CNY | 5.79 | 5.92 | 5.76 | 5.81 | 5.81 | +0.01 (+0.17%) | 7,121,235 |
| 15 Oct 2012 | CNY | 5.85 | 5.9 | 5.75 | 5.8 | 5.8 | -0.11 (-1.86%) | 6,650,518 |
| 12 Oct 2012 | CNY | 6.02 | 6.07 | 5.84 | 5.91 | 5.91 | -0.08 (-1.34%) | 11,936,899 |
| 11 Oct 2012 | CNY | 6.07 | 6.13 | 5.99 | 5.99 | 5.99 | -0.12 (-1.96%) | 14,813,735 |
| 10 Oct 2012 | CNY | 6.1 | 6.16 | 6.04 | 6.11 | 6.11 | -0.01 (-0.16%) | 22,939,321 |
| 9 Oct 2012 | CNY | 5.94 | 6.19 | 5.93 | 6.12 | 6.12 | +0.21 (+3.55%) | 24,470,396 |
| 8 Oct 2012 | CNY | 5.95 | 5.98 | 5.84 | 5.91 | 5.91 | -0.08 (-1.34%) | 12,839,814 |
| 28 Sep 2012 | CNY | 5.74 | 5.99 | 5.73 | 5.99 | 5.99 | +0.2 (+3.45%) | 22,156,700 |
| 27 Sep 2012 | CNY | 5.58 | 5.81 | 5.56 | 5.79 | 5.79 | +0.22 (+3.95%) | 14,548,349 |
| 26 Sep 2012 | CNY | 5.68 | 5.72 | 5.54 | 5.57 | 5.57 | -0.11 (-1.94%) | 7,770,191 |
| 25 Sep 2012 | CNY | 5.73 | 5.81 | 5.67 | 5.68 | 5.68 | -0.07 (-1.22%) | 5,467,977 |
| 24 Sep 2012 | CNY | 5.72 | 5.81 | 5.6 | 5.75 | 5.75 | -0.06 (-1.03%) | 11,196,962 |
| 21 Sep 2012 | CNY | 5.73 | 5.95 | 5.68 | 5.81 | 5.81 | +0.07 (+1.22%) | 12,337,959 |
| 20 Sep 2012 | CNY | 5.89 | 5.89 | 5.7 | 5.74 | 5.74 | -0.13 (-2.21%) | 14,524,971 |
| 19 Sep 2012 | CNY | 5.92 | 5.96 | 5.82 | 5.87 | 5.87 | -0.04 (-0.68%) | 13,372,447 |
| 18 Sep 2012 | CNY | 5.99 | 6.03 | 5.87 | 5.91 | 5.91 | -0.19 (-3.11%) | 12,602,511 |
| 17 Sep 2012 | CNY | 6.21 | 6.23 | 6.02 | 6.1 | 6.1 | -0.11 (-1.77%) | 16,509,938 |
| 14 Sep 2012 | CNY | 6.36 | 6.4 | 6.13 | 6.21 | 6.21 | +0.07 (+1.14%) | 29,219,089 |
| 13 Sep 2012 | CNY | 6.18 | 6.19 | 6.04 | 6.14 | 6.14 | -0.09 (-1.44%) | 19,063,659 |
| 12 Sep 2012 | CNY | 6.12 | 6.36 | 6.04 | 6.23 | 6.23 | +0.22 (+3.66%) | 31,724,376 |
| 11 Sep 2012 | CNY | 6.1 | 6.1 | 5.99 | 6.01 | 6.01 | -0.12 (-1.96%) | 15,708,635 |
| 10 Sep 2012 | CNY | 6.03 | 6.22 | 6.02 | 6.13 | 6.13 | +0.1 (+1.66%) | 22,001,459 |
| 7 Sep 2012 | CNY | 5.78 | 6.09 | 5.77 | 6.03 | 6.03 | +0.29 (+5.05%) | 21,342,189 |
| 6 Sep 2012 | CNY | 5.74 | 5.79 | 5.7 | 5.74 | 5.74 | +0.02 (+0.35%) | 6,025,032 |
| 5 Sep 2012 | CNY | 5.7 | 5.78 | 5.67 | 5.72 | 5.72 | -0.05 (-0.87%) | 6,579,779 |
| 4 Sep 2012 | CNY | 5.97 | 5.98 | 5.72 | 5.77 | 5.77 | -0.2 (-3.35%) | 15,062,735 |
| 3 Sep 2012 | CNY | 5.93 | 6.05 | 5.92 | 5.97 | 5.97 | +0.04 (+0.67%) | 8,971,510 |
| 31 Aug 2012 | CNY | 6 | 6.02 | 5.92 | 5.93 | 5.93 | -0.12 (-1.98%) | 4,576,715 |
