| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | CNY | 6.05 | 6.05 | 5.87 | 5.99 | 5.99 | -0.11 (-1.80%) | 2,901,986 |
| 16 Nov 2012 | CNY | 6.07 | 6.16 | 5.94 | 6.1 | 6.1 | -0.01 (-0.16%) | 3,237,614 |
| 15 Nov 2012 | CNY | 6.11 | 6.35 | 6.04 | 6.11 | 6.11 | -0.06 (-0.97%) | 6,118,129 |
| 14 Nov 2012 | CNY | 6.06 | 6.2 | 5.92 | 6.17 | 6.17 | +0.11 (+1.82%) | 4,262,967 |
| 13 Nov 2012 | CNY | 6.39 | 6.39 | 6.04 | 6.06 | 6.06 | -0.41 (-6.34%) | 7,761,610 |
| 12 Nov 2012 | CNY | 6.07 | 6.57 | 6 | 6.47 | 6.47 | +0.34 (+5.55%) | 9,639,767 |
| 9 Nov 2012 | CNY | 5.94 | 6.28 | 5.8 | 6.13 | 6.13 | +0.17 (+2.85%) | 7,825,331 |
| 8 Nov 2012 | CNY | 5.77 | 6.38 | 5.69 | 5.96 | 5.96 | +0.16 (+2.76%) | 8,486,553 |
| 7 Nov 2012 | CNY | 5.8 | 5.88 | 5.76 | 5.8 | 5.8 | -0.03 (-0.51%) | 1,527,521 |
| 6 Nov 2012 | CNY | 5.96 | 5.98 | 5.75 | 5.83 | 5.83 | -0.15 (-2.51%) | 3,145,228 |
| 5 Nov 2012 | CNY | 6.03 | 6.07 | 5.9 | 5.98 | 5.98 | -0.11 (-1.81%) | 3,718,382 |
| 2 Nov 2012 | CNY | 5.87 | 6.13 | 5.87 | 6.09 | 6.09 | +0.18 (+3.05%) | 6,874,437 |
| 1 Nov 2012 | CNY | 5.64 | 6.02 | 5.61 | 5.91 | 5.91 | +0.26 (+4.60%) | 4,144,050 |
| 31 Oct 2012 | CNY | 5.6 | 5.68 | 5.56 | 5.65 | 5.65 | +0.02 (+0.36%) | 669,271 |
| 30 Oct 2012 | CNY | 5.6 | 5.72 | 5.56 | 5.63 | 5.63 | +0.03 (+0.54%) | 880,472 |
| 29 Oct 2012 | CNY | 5.6 | 5.61 | 5.55 | 5.6 | 5.6 | +0.02 (+0.36%) | 604,764 |
| 26 Oct 2012 | CNY | 5.77 | 5.82 | 5.56 | 5.58 | 5.58 | -0.19 (-3.29%) | 1,717,897 |
| 25 Oct 2012 | CNY | 5.83 | 5.9 | 5.76 | 5.77 | 5.77 | -0.07 (-1.20%) | 1,356,962 |
| 24 Oct 2012 | CNY | 5.88 | 5.93 | 5.79 | 5.84 | 5.84 | -0.1 (-1.68%) | 2,012,374 |
| 23 Oct 2012 | CNY | 5.94 | 6.19 | 5.89 | 5.94 | 5.94 | +0.03 (+0.51%) | 4,230,516 |
| 22 Oct 2012 | CNY | 5.8 | 5.92 | 5.77 | 5.91 | 5.91 | +0.09 (+1.55%) | 1,872,272 |
| 19 Oct 2012 | CNY | 5.86 | 5.87 | 5.79 | 5.82 | 5.82 | -0.03 (-0.51%) | 1,250,401 |
| 18 Oct 2012 | CNY | 5.73 | 5.86 | 5.7 | 5.85 | 5.85 | +0.15 (+2.63%) | 2,502,551 |
| 17 Oct 2012 | CNY | 5.65 | 5.73 | 5.62 | 5.7 | 5.7 | +0.06 (+1.06%) | 1,305,798 |
| 16 Oct 2012 | CNY | 5.62 | 5.7 | 5.56 | 5.64 | 5.64 | +0.01 (+0.18%) | 1,406,679 |
| 15 Oct 2012 | CNY | 5.7 | 5.75 | 5.58 | 5.63 | 5.63 | -0.14 (-2.43%) | 1,498,519 |
| 12 Oct 2012 | CNY | 5.79 | 5.81 | 5.7 | 5.77 | 5.77 | +0.02 (+0.35%) | 1,354,810 |
| 11 Oct 2012 | CNY | 5.82 | 5.86 | 5.75 | 5.75 | 5.75 | -0.07 (-1.20%) | 1,541,202 |
| 10 Oct 2012 | CNY | 5.83 | 5.89 | 5.76 | 5.82 | 5.82 | 0.0 (0.0%) | 2,188,223 |
| 9 Oct 2012 | CNY | 5.7 | 5.83 | 5.66 | 5.82 | 5.82 | +0.12 (+2.11%) | 2,538,049 |
