| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | CNY | 41.19 | 41.24 | 40.69 | 40.92 | 40.92 | +0.29 (+0.71%) | 1,044,967 |
| 19 Nov 2012 | CNY | 40.59 | 40.79 | 39.95 | 40.63 | 40.63 | +0.04 (+0.10%) | 931,004 |
| 16 Nov 2012 | CNY | 41.26 | 41.54 | 40.22 | 40.59 | 40.59 | -0.81 (-1.96%) | 1,327,345 |
| 15 Nov 2012 | CNY | 41.97 | 42 | 41.4 | 41.4 | 41.4 | -0.85 (-2.01%) | 1,250,662 |
| 14 Nov 2012 | CNY | 42.77 | 43.05 | 41.52 | 42.25 | 42.25 | -0.55 (-1.29%) | 1,859,237 |
| 13 Nov 2012 | CNY | 43.57 | 43.57 | 42.76 | 42.8 | 42.8 | -0.83 (-1.90%) | 1,368,987 |
| 12 Nov 2012 | CNY | 44.01 | 44.26 | 43.3 | 43.63 | 43.63 | -0.29 (-0.66%) | 1,278,416 |
| 9 Nov 2012 | CNY | 43.38 | 44.48 | 43.28 | 43.92 | 43.92 | +0.5 (+1.15%) | 1,624,839 |
| 8 Nov 2012 | CNY | 43.39 | 43.9 | 43 | 43.42 | 43.42 | -0.36 (-0.82%) | 1,632,870 |
| 7 Nov 2012 | CNY | 44 | 44.28 | 43.58 | 43.78 | 43.78 | -0.22 (-0.50%) | 1,411,306 |
| 6 Nov 2012 | CNY | 44.5 | 44.6 | 43.32 | 44 | 44 | -0.6 (-1.35%) | 1,799,336 |
| 5 Nov 2012 | CNY | 44.99 | 45.48 | 44.45 | 44.6 | 44.6 | -0.28 (-0.62%) | 2,072,695 |
| 2 Nov 2012 | CNY | 45.47 | 45.5 | 44.61 | 44.88 | 44.88 | -0.58 (-1.28%) | 2,554,256 |
| 1 Nov 2012 | CNY | 43.69 | 45.49 | 43.68 | 45.46 | 45.46 | +1.77 (+4.05%) | 3,568,281 |
| 31 Oct 2012 | CNY | 43.45 | 43.84 | 43.27 | 43.69 | 43.69 | +0.37 (+0.85%) | 1,350,529 |
| 30 Oct 2012 | CNY | 43.8 | 44.25 | 43.18 | 43.32 | 43.32 | -0.68 (-1.55%) | 2,003,606 |
| 29 Oct 2012 | CNY | 43.99 | 44.15 | 42.9 | 44 | 44 | -0.34 (-0.77%) | 3,418,145 |
| 26 Oct 2012 | CNY | 47.38 | 47.38 | 44.17 | 44.34 | 44.34 | -3.49 (-7.30%) | 5,737,739 |
| 25 Oct 2012 | CNY | 48.95 | 49.13 | 47.78 | 47.83 | 47.83 | -1.13 (-2.31%) | 1,826,558 |
| 24 Oct 2012 | CNY | 49.08 | 49.63 | 48.65 | 48.96 | 48.96 | -0.33 (-0.67%) | 1,564,223 |
| 23 Oct 2012 | CNY | 51.38 | 51.68 | 49.11 | 49.29 | 49.29 | -2.1 (-4.09%) | 2,555,953 |
| 22 Oct 2012 | CNY | 50.6 | 51.46 | 50.06 | 51.39 | 51.39 | +0.77 (+1.52%) | 2,284,766 |
| 19 Oct 2012 | CNY | 49.6 | 50.8 | 49.6 | 50.62 | 50.62 | +1.12 (+2.26%) | 2,610,370 |
| 18 Oct 2012 | CNY | 48.71 | 50.06 | 48.71 | 49.5 | 49.5 | +0.8 (+1.64%) | 2,906,437 |
| 17 Oct 2012 | CNY | 49.25 | 49.31 | 48.28 | 48.7 | 48.7 | -0.69 (-1.40%) | 1,595,557 |
| 16 Oct 2012 | CNY | 48.29 | 49.82 | 47.7 | 49.39 | 49.39 | +1.24 (+2.58%) | 2,770,373 |
| 15 Oct 2012 | CNY | 47.71 | 48.77 | 47.59 | 48.15 | 48.15 | +0.44 (+0.92%) | 1,872,296 |
| 12 Oct 2012 | CNY | 47.85 | 48.3 | 47.26 | 47.71 | 47.71 | -0.09 (-0.19%) | 1,031,864 |
| 11 Oct 2012 | CNY | 47.98 | 48.45 | 47.52 | 47.8 | 47.8 | -0.18 (-0.38%) | 1,451,521 |
| 10 Oct 2012 | CNY | 48.05 | 48.23 | 47.39 | 47.98 | 47.98 | -0.04 (-0.08%) | 1,395,035 |
