| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2012 | CNY | 16.0706 | 16.2095 | 15.5613 | 16.0012 | 16.0012 | -0.145 (-0.90%) | 1,906,276 |
| 15 Nov 2012 | CNY | 16.0938 | 16.4468 | 16.088 | 16.1458 | 16.1458 | -0.058 (-0.36%) | 624,115 |
| 14 Nov 2012 | CNY | 16.25 | 16.4352 | 15.9896 | 16.2037 | 16.2037 | +0.116 (+0.72%) | 534,085 |
| 13 Nov 2012 | CNY | 16.3657 | 16.4873 | 16.088 | 16.088 | 16.088 | -0.231 (-1.42%) | 660,557 |
| 12 Nov 2012 | CNY | 16.2905 | 16.6319 | 16.2384 | 16.3194 | 16.3194 | +0.029 (+0.18%) | 501,838 |
| 9 Nov 2012 | CNY | 16.6667 | 16.6667 | 16.2384 | 16.2905 | 16.2905 | -0.376 (-2.26%) | 816,015 |
| 8 Nov 2012 | CNY | 16.6146 | 16.8808 | 16.6088 | 16.6667 | 16.6667 | +0.081 (+0.49%) | 1,013,808 |
| 7 Nov 2012 | CNY | 16.7593 | 17.0718 | 16.5567 | 16.5857 | 16.5857 | -0.174 (-1.04%) | 1,216,855 |
| 6 Nov 2012 | CNY | 16.5683 | 16.7766 | 16.4641 | 16.7593 | 16.7593 | +0.185 (+1.12%) | 1,187,153 |
| 5 Nov 2012 | CNY | 16.7766 | 16.9444 | 16.5683 | 16.5741 | 16.5741 | -0.203 (-1.21%) | 1,187,139 |
| 2 Nov 2012 | CNY | 16.8113 | 16.8692 | 16.5567 | 16.7766 | 16.7766 | -0.023 (-0.14%) | 853,262 |
| 1 Nov 2012 | CNY | 16.6782 | 16.9618 | 16.4641 | 16.7998 | 16.7998 | +0.07 (+0.42%) | 3,265,935 |
| 31 Oct 2012 | CNY | 16.1574 | 16.7708 | 16.1516 | 16.7303 | 16.7303 | +0.44 (+2.70%) | 3,049,002 |
| 30 Oct 2012 | CNY | 16.2616 | 16.3657 | 16.0475 | 16.2905 | 16.2905 | +0.284 (+1.77%) | 1,627,601 |
| 29 Oct 2012 | CNY | 15.978 | 16.36 | 15.9144 | 16.0069 | 16.0069 | +0.035 (+0.22%) | 1,034,263 |
| 26 Oct 2012 | CNY | 15.9664 | 16.0648 | 15.7813 | 15.9722 | 15.9722 | 0.0 (0.0%) | 1,884,924 |
| 25 Oct 2012 | CNY | 16.3657 | 16.3657 | 15.9144 | 15.9722 | 15.9722 | -0.301 (-1.85%) | 1,588,564 |
| 24 Oct 2012 | CNY | 16.3889 | 16.4641 | 15.6366 | 16.2732 | 16.2732 | -0.289 (-1.75%) | 3,982,594 |
| 23 Oct 2012 | CNY | 16.4352 | 16.6551 | 16.3426 | 16.5625 | 16.5625 | +0.064 (+0.39%) | 1,991,578 |
| 22 Oct 2012 | CNY | 17.0833 | 17.1123 | 16.4178 | 16.4988 | 16.4988 | -0.573 (-3.36%) | 4,858,392 |
| 19 Oct 2012 | CNY | 17.066 | 17.1065 | 16.8056 | 17.0718 | 17.0718 | +0.006 (+0.03%) | 1,652,714 |
| 18 Oct 2012 | CNY | 16.6956 | 17.2454 | 16.5625 | 17.066 | 17.066 | +0.376 (+2.25%) | 2,204,515 |
| 17 Oct 2012 | CNY | 16.3079 | 16.8403 | 16.2905 | 16.6898 | 16.6898 | +0.382 (+2.34%) | 3,173,397 |
| 16 Oct 2012 | CNY | 16.1979 | 16.4641 | 16.1458 | 16.3079 | 16.3079 | +0.15 (+0.93%) | 3,855,328 |
| 15 Oct 2012 | CNY | 16.8056 | 16.8056 | 16.1343 | 16.1574 | 16.1574 | -0.648 (-3.86%) | 2,863,054 |
| 12 Oct 2012 | CNY | 17.3611 | 17.3611 | 16.7535 | 16.8056 | 16.8056 | -0.457 (-2.65%) | 2,350,422 |
| 11 Oct 2012 | CNY | 17.8241 | 17.8241 | 17.2627 | 17.2627 | 17.2627 | -0.394 (-2.23%) | 1,843,732 |
| 10 Oct 2012 | CNY | 17.6505 | 17.6852 | 17.5116 | 17.6563 | 17.6563 | +0.035 (+0.20%) | 1,509,509 |
| 9 Oct 2012 | CNY | 17.5926 | 17.853 | 17.4248 | 17.6215 | 17.6215 | +0.093 (+0.53%) | 1,168,819 |
| 8 Oct 2012 | CNY | 17.4769 | 17.6389 | 17.1875 | 17.5289 | 17.5289 | +0.237 (+1.37%) | 419,091 |
