| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | CNY | 10.11 | 10.4 | 10.11 | 10.35 | 10.35 | +0.22 (+2.17%) | 594,873 |
| 8 Oct 2012 | CNY | 10.15 | 10.23 | 10.06 | 10.13 | 10.13 | -0.06 (-0.59%) | 375,540 |
| 28 Sep 2012 | CNY | 9.99 | 10.23 | 9.92 | 10.19 | 10.19 | +0.22 (+2.21%) | 812,000 |
| 27 Sep 2012 | CNY | 9.81 | 10.11 | 9.81 | 9.97 | 9.97 | +0.17 (+1.73%) | 587,036 |
| 26 Sep 2012 | CNY | 10 | 10.02 | 9.79 | 9.8 | 9.8 | -0.2 (-2%) | 661,235 |
| 25 Sep 2012 | CNY | 10.13 | 10.18 | 9.97 | 10 | 10 | -0.13 (-1.28%) | 456,190 |
| 24 Sep 2012 | CNY | 10 | 10.16 | 9.92 | 10.13 | 10.13 | +0.03 (+0.30%) | 407,460 |
| 21 Sep 2012 | CNY | 10.41 | 10.47 | 10 | 10.1 | 10.1 | -0.3 (-2.88%) | 816,780 |
| 20 Sep 2012 | CNY | 10.78 | 10.79 | 10.4 | 10.4 | 10.4 | -0.4 (-3.70%) | 787,990 |
| 19 Sep 2012 | CNY | 10.71 | 10.9 | 10.62 | 10.8 | 10.8 | +0.11 (+1.03%) | 571,390 |
| 18 Sep 2012 | CNY | 10.64 | 10.79 | 10.59 | 10.69 | 10.69 | +0.04 (+0.38%) | 596,000 |
| 17 Sep 2012 | CNY | 10.96 | 11 | 10.63 | 10.65 | 10.65 | -0.34 (-3.09%) | 1,196,450 |
| 14 Sep 2012 | CNY | 10.83 | 11 | 10.62 | 10.99 | 10.99 | +0.31 (+2.90%) | 1,673,129 |
| 13 Sep 2012 | CNY | 10.97 | 11.14 | 10.67 | 10.68 | 10.68 | -0.3 (-2.73%) | 1,137,855 |
| 12 Sep 2012 | CNY | 10.95 | 10.99 | 10.88 | 10.98 | 10.98 | +0.09 (+0.83%) | 1,179,721 |
| 11 Sep 2012 | CNY | 10.84 | 10.91 | 10.76 | 10.89 | 10.89 | -0.01 (-0.09%) | 1,047,036 |
| 10 Sep 2012 | CNY | 10.94 | 11.1 | 10.83 | 10.9 | 10.9 | -0.04 (-0.37%) | 1,355,454 |
| 7 Sep 2012 | CNY | 10.82 | 11.11 | 10.8 | 10.94 | 10.94 | +0.21 (+1.96%) | 4,129,337 |
| 6 Sep 2012 | CNY | 10.47 | 10.76 | 10.42 | 10.73 | 10.73 | +0.27 (+2.58%) | 1,390,381 |
| 5 Sep 2012 | CNY | 10.36 | 10.47 | 10.23 | 10.46 | 10.46 | +0.15 (+1.45%) | 532,119 |
| 4 Sep 2012 | CNY | 10.54 | 10.66 | 10.24 | 10.31 | 10.31 | -0.25 (-2.37%) | 1,110,362 |
| 3 Sep 2012 | CNY | 10.26 | 10.58 | 10.25 | 10.56 | 10.56 | +0.22 (+2.13%) | 919,251 |
| 31 Aug 2012 | CNY | 10.18 | 10.35 | 10.16 | 10.34 | 10.34 | +0.16 (+1.57%) | 179,640 |
| 30 Aug 2012 | CNY | 10.36 | 10.36 | 10.12 | 10.18 | 10.18 | -0.14 (-1.36%) | 282,517 |
| 29 Aug 2012 | CNY | 10.31 | 10.41 | 10.21 | 10.32 | 10.32 | +0.04 (+0.39%) | 402,805 |
| 28 Aug 2012 | CNY | 10.16 | 10.33 | 10.1 | 10.28 | 10.28 | +0.15 (+1.48%) | 341,310 |
| 27 Aug 2012 | CNY | 10.35 | 10.45 | 10.11 | 10.13 | 10.13 | -0.29 (-2.78%) | 539,119 |
| 24 Aug 2012 | CNY | 10.68 | 10.68 | 10.36 | 10.42 | 10.42 | -0.29 (-2.71%) | 813,909 |
| 23 Aug 2012 | CNY | 10.6 | 10.76 | 10.5 | 10.71 | 10.71 | +0.12 (+1.13%) | 739,524 |
| 22 Aug 2012 | CNY | 10.49 | 10.68 | 10.41 | 10.59 | 10.59 | +0.1 (+0.95%) | 643,395 |
