| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2012 | CNY | 4.5347 | 4.6285 | 4.5139 | 4.5764 | 4.5764 | +0.028 (+0.61%) | 9,964,048 |
| 24 Oct 2012 | CNY | 4.4896 | 4.5486 | 4.4757 | 4.5486 | 4.5486 | +0.028 (+0.61%) | 7,263,023 |
| 23 Oct 2012 | CNY | 4.5486 | 4.6632 | 4.4931 | 4.5208 | 4.5208 | -0.038 (-0.84%) | 16,135,997 |
| 22 Oct 2012 | CNY | 4.5139 | 4.6389 | 4.4826 | 4.559 | 4.559 | +0.028 (+0.61%) | 21,298,685 |
| 19 Oct 2012 | CNY | 4.3646 | 4.6319 | 4.3576 | 4.5313 | 4.5313 | +0.156 (+3.57%) | 26,485,081 |
| 18 Oct 2012 | CNY | 4.2986 | 4.3819 | 4.2708 | 4.375 | 4.375 | +0.069 (+1.61%) | 7,115,149 |
| 17 Oct 2012 | CNY | 4.2188 | 4.316 | 4.2083 | 4.3056 | 4.3056 | +0.101 (+2.39%) | 3,448,448 |
| 16 Oct 2012 | CNY | 4.2049 | 4.2535 | 4.1979 | 4.2049 | 4.2049 | -0.003 (-0.08%) | 1,473,762 |
| 15 Oct 2012 | CNY | 4.2708 | 4.2847 | 4.191 | 4.2083 | 4.2083 | -0.059 (-1.38%) | 2,292,073 |
| 12 Oct 2012 | CNY | 4.2951 | 4.3299 | 4.2361 | 4.2674 | 4.2674 | -0.017 (-0.40%) | 1,459,272 |
| 11 Oct 2012 | CNY | 4.309 | 4.3333 | 4.2535 | 4.2847 | 4.2847 | -0.024 (-0.56%) | 2,544,287 |
| 10 Oct 2012 | CNY | 4.2882 | 4.3403 | 4.2639 | 4.309 | 4.309 | +0.01 (+0.24%) | 3,427,732 |
| 9 Oct 2012 | CNY | 4.1632 | 4.3021 | 4.1597 | 4.2986 | 4.2986 | +0.167 (+4.03%) | 5,421,623 |
| 8 Oct 2012 | CNY | 4.1701 | 4.1944 | 4.1076 | 4.1319 | 4.1319 | -0.042 (-1.00%) | 2,068,128 |
| 28 Sep 2012 | CNY | 4.125 | 4.1771 | 4.1146 | 4.1736 | 4.1736 | +0.024 (+0.59%) | 2,052,506 |
| 27 Sep 2012 | CNY | 4.0382 | 4.1701 | 4.0382 | 4.1493 | 4.1493 | +0.08 (+1.96%) | 2,459,229 |
| 26 Sep 2012 | CNY | 4.1667 | 4.1806 | 4.066 | 4.0694 | 4.0694 | -0.097 (-2.34%) | 1,368,864 |
| 25 Sep 2012 | CNY | 4.1736 | 4.1875 | 4.1493 | 4.1667 | 4.1667 | -0.007 (-0.17%) | 1,502,219 |
| 24 Sep 2012 | CNY | 4.1319 | 4.184 | 4.0764 | 4.1736 | 4.1736 | +0.035 (+0.84%) | 2,865,948 |
| 21 Sep 2012 | CNY | 4.184 | 4.2153 | 4.1285 | 4.1389 | 4.1389 | -0.059 (-1.41%) | 3,835,707 |
| 20 Sep 2012 | CNY | 4.3542 | 4.3542 | 4.1875 | 4.1979 | 4.1979 | -0.149 (-3.43%) | 3,273,508 |
| 19 Sep 2012 | CNY | 4.309 | 4.3646 | 4.309 | 4.3472 | 4.3472 | +0.014 (+0.32%) | 1,520,398 |
| 18 Sep 2012 | CNY | 4.2708 | 4.3681 | 4.25 | 4.3333 | 4.3333 | +0.062 (+1.46%) | 3,356,323 |
| 17 Sep 2012 | CNY | 4.3403 | 4.3472 | 4.2639 | 4.2708 | 4.2708 | -0.083 (-1.92%) | 3,815,412 |
| 14 Sep 2012 | CNY | 4.3924 | 4.4271 | 4.3056 | 4.3542 | 4.3542 | -0.014 (-0.32%) | 4,588,968 |
| 13 Sep 2012 | CNY | 4.3889 | 4.5139 | 4.3646 | 4.3681 | 4.3681 | -0.017 (-0.39%) | 7,293,240 |
| 12 Sep 2012 | CNY | 4.3924 | 4.4097 | 4.3403 | 4.3854 | 4.3854 | 0.0 (0.0%) | 3,850,750 |
| 11 Sep 2012 | CNY | 4.3681 | 4.4444 | 4.3125 | 4.3854 | 4.3854 | +0.007 (+0.16%) | 7,788,735 |
| 10 Sep 2012 | CNY | 4.3056 | 4.4306 | 4.2847 | 4.3785 | 4.3785 | +0.073 (+1.69%) | 6,269,129 |
| 7 Sep 2012 | CNY | 4.2188 | 4.3576 | 4.2049 | 4.3056 | 4.3056 | +0.108 (+2.57%) | 7,880,060 |
