| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2012 | CNY | 3.72 | 3.72 | 3.58 | 3.59 | 3.59 | -0.13 (-3.49%) | 2,093,350 |
| 26 Nov 2012 | CNY | 3.76 | 3.77 | 3.72 | 3.72 | 3.72 | -0.04 (-1.06%) | 947,039 |
| 23 Nov 2012 | CNY | 3.73 | 3.77 | 3.73 | 3.76 | 3.76 | +0.03 (+0.80%) | 1,108,875 |
| 22 Nov 2012 | CNY | 3.77 | 3.77 | 3.73 | 3.73 | 3.73 | -0.05 (-1.32%) | 1,151,767 |
| 21 Nov 2012 | CNY | 3.72 | 3.8 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 1,646,489 |
| 20 Nov 2012 | CNY | 3.75 | 3.76 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,014,560 |
| 19 Nov 2012 | CNY | 3.75 | 3.76 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 1,393,529 |
| 16 Nov 2012 | CNY | 3.78 | 3.78 | 3.69 | 3.73 | 3.73 | -0.06 (-1.58%) | 1,378,136 |
| 15 Nov 2012 | CNY | 3.8 | 3.84 | 3.75 | 3.79 | 3.79 | -0.05 (-1.30%) | 2,082,261 |
| 14 Nov 2012 | CNY | 3.86 | 3.87 | 3.79 | 3.84 | 3.84 | -0.02 (-0.52%) | 2,280,863 |
| 13 Nov 2012 | CNY | 3.99 | 3.99 | 3.85 | 3.86 | 3.86 | -0.14 (-3.50%) | 3,577,185 |
| 12 Nov 2012 | CNY | 3.84 | 4.18 | 3.83 | 4 | 4 | +0.16 (+4.17%) | 7,068,459 |
| 9 Nov 2012 | CNY | 3.81 | 3.85 | 3.78 | 3.84 | 3.84 | +0.03 (+0.79%) | 1,349,831 |
| 8 Nov 2012 | CNY | 3.85 | 3.88 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 1,702,116 |
| 7 Nov 2012 | CNY | 3.89 | 3.91 | 3.85 | 3.89 | 3.89 | 0.0 (0.0%) | 1,292,629 |
| 6 Nov 2012 | CNY | 3.96 | 3.96 | 3.83 | 3.89 | 3.89 | -0.06 (-1.52%) | 2,497,068 |
| 5 Nov 2012 | CNY | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | +0.01 (+0.25%) | 2,596,523 |
| 2 Nov 2012 | CNY | 3.93 | 3.95 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 2,130,083 |
| 1 Nov 2012 | CNY | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | +0.06 (+1.55%) | 2,597,674 |
| 31 Oct 2012 | CNY | 3.85 | 3.88 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,298,260 |
| 30 Oct 2012 | CNY | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 1,673,271 |
| 29 Oct 2012 | CNY | 3.85 | 3.88 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 1,882,521 |
| 26 Oct 2012 | CNY | 4.03 | 4.03 | 3.83 | 3.84 | 3.84 | -0.17 (-4.24%) | 4,258,321 |
| 25 Oct 2012 | CNY | 4.04 | 4.09 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 4,454,730 |
| 24 Oct 2012 | CNY | 3.98 | 4.07 | 3.96 | 4.06 | 4.06 | +0.07 (+1.75%) | 3,501,815 |
| 23 Oct 2012 | CNY | 4.02 | 4.07 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 2,531,768 |
| 22 Oct 2012 | CNY | 4 | 4.04 | 3.95 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,931,818 |
| 19 Oct 2012 | CNY | 4 | 4.03 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 1,955,978 |
| 18 Oct 2012 | CNY | 3.93 | 4.05 | 3.91 | 4.01 | 4.01 | +0.07 (+1.78%) | 3,996,714 |
| 17 Oct 2012 | CNY | 3.92 | 3.95 | 3.88 | 3.94 | 3.94 | +0.03 (+0.77%) | 1,548,138 |
