| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2012 | CNY | 3.97 | 4.01 | 3.95 | 4.01 | 4.01 | +0.05 (+1.26%) | 2,406,546 |
| 9 Nov 2012 | CNY | 3.93 | 3.99 | 3.93 | 3.96 | 3.96 | +0.01 (+0.25%) | 2,125,557 |
| 8 Nov 2012 | CNY | 4.01 | 4.03 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 2,873,113 |
| 7 Nov 2012 | CNY | 4.06 | 4.09 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,818,640 |
| 6 Nov 2012 | CNY | 4.12 | 4.13 | 4.02 | 4.07 | 4.07 | -0.06 (-1.45%) | 4,167,205 |
| 5 Nov 2012 | CNY | 4.14 | 4.17 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 3,366,867 |
| 2 Nov 2012 | CNY | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | +0.06 (+1.47%) | 4,525,779 |
| 1 Nov 2012 | CNY | 3.99 | 4.1 | 3.99 | 4.08 | 4.08 | +0.08 (+2%) | 4,813,231 |
| 31 Oct 2012 | CNY | 4 | 4.02 | 3.95 | 4 | 4 | -0.01 (-0.25%) | 2,804,083 |
| 30 Oct 2012 | CNY | 4 | 4.05 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 2,167,079 |
| 29 Oct 2012 | CNY | 4.01 | 4.05 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 3,090,153 |
| 26 Oct 2012 | CNY | 4.19 | 4.19 | 3.98 | 4.02 | 4.02 | -0.17 (-4.06%) | 6,371,643 |
| 25 Oct 2012 | CNY | 4.2 | 4.29 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 7,998,832 |
| 24 Oct 2012 | CNY | 4.12 | 4.22 | 4.12 | 4.21 | 4.21 | +0.05 (+1.20%) | 5,891,656 |
| 23 Oct 2012 | CNY | 4.17 | 4.2 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 6,696,322 |
| 22 Oct 2012 | CNY | 4.12 | 4.17 | 4.09 | 4.16 | 4.16 | +0.02 (+0.48%) | 3,935,252 |
| 19 Oct 2012 | CNY | 4.11 | 4.16 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 3,801,028 |
| 18 Oct 2012 | CNY | 4.05 | 4.15 | 4.05 | 4.14 | 4.14 | +0.09 (+2.22%) | 6,869,974 |
| 17 Oct 2012 | CNY | 4.06 | 4.08 | 3.95 | 4.05 | 4.05 | +0.01 (+0.25%) | 3,820,354 |
| 16 Oct 2012 | CNY | 4.05 | 4.08 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 2,609,459 |
| 15 Oct 2012 | CNY | 4.1 | 4.1 | 4.01 | 4.04 | 4.04 | -0.06 (-1.46%) | 3,771,395 |
| 12 Oct 2012 | CNY | 4.11 | 4.15 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 3,577,112 |
| 11 Oct 2012 | CNY | 4.18 | 4.18 | 4.09 | 4.11 | 4.11 | -0.07 (-1.67%) | 3,856,018 |
| 10 Oct 2012 | CNY | 4.13 | 4.18 | 4.09 | 4.18 | 4.18 | +0.04 (+0.97%) | 5,091,832 |
| 9 Oct 2012 | CNY | 4.03 | 4.15 | 4.03 | 4.14 | 4.14 | +0.1 (+2.48%) | 6,237,849 |
| 8 Oct 2012 | CNY | 4.05 | 4.06 | 3.98 | 4.04 | 4.04 | 0.0 (0.0%) | 3,408,508 |
| 28 Sep 2012 | CNY | 3.96 | 4.04 | 3.93 | 4.04 | 4.04 | +0.06 (+1.51%) | 4,324,841 |
| 27 Sep 2012 | CNY | 3.85 | 4 | 3.85 | 3.98 | 3.98 | +0.1 (+2.58%) | 5,683,971 |
| 26 Sep 2012 | CNY | 4.02 | 4.04 | 3.87 | 3.88 | 3.88 | -0.14 (-3.48%) | 4,747,147 |
| 25 Sep 2012 | CNY | 4.07 | 4.11 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 2,411,906 |
