| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | CNY | 3.34 | 3.37 | 3.3 | 3.345 | 3.345 | +0.02 (+0.60%) | 1,333,608 |
| 16 Nov 2012 | CNY | 3.3 | 3.36 | 3.3 | 3.325 | 3.325 | +0.01 (+0.30%) | 1,105,442 |
| 15 Nov 2012 | CNY | 3.42 | 3.42 | 3.315 | 3.315 | 3.315 | -0.105 (-3.07%) | 1,476,154 |
| 14 Nov 2012 | CNY | 3.4 | 3.435 | 3.375 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,050,274 |
| 13 Nov 2012 | CNY | 3.515 | 3.515 | 3.39 | 3.4 | 3.4 | -0.115 (-3.27%) | 2,441,356 |
| 12 Nov 2012 | CNY | 3.535 | 3.54 | 3.3 | 3.515 | 3.515 | -0.035 (-0.99%) | 1,618,364 |
| 9 Nov 2012 | CNY | 3.49 | 3.575 | 3.465 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,429,842 |
| 8 Nov 2012 | CNY | 3.59 | 3.59 | 3.5 | 3.5 | 3.5 | -0.12 (-3.31%) | 1,756,668 |
| 7 Nov 2012 | CNY | 3.595 | 3.63 | 3.55 | 3.62 | 3.62 | +0.02 (+0.56%) | 1,302,394 |
| 6 Nov 2012 | CNY | 3.635 | 3.635 | 3.535 | 3.6 | 3.6 | -0.035 (-0.96%) | 1,834,530 |
| 5 Nov 2012 | CNY | 3.665 | 3.68 | 3.605 | 3.635 | 3.635 | -0.015 (-0.41%) | 1,533,000 |
| 2 Nov 2012 | CNY | 3.625 | 3.665 | 3.61 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,395,732 |
| 1 Nov 2012 | CNY | 3.56 | 3.66 | 3.56 | 3.64 | 3.64 | +0.08 (+2.25%) | 2,025,752 |
| 31 Oct 2012 | CNY | 3.56 | 3.585 | 3.535 | 3.56 | 3.56 | 0.0 (0.0%) | 1,478,206 |
| 30 Oct 2012 | CNY | 3.59 | 3.595 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 1,078,796 |
| 29 Oct 2012 | CNY | 3.54 | 3.58 | 3.535 | 3.56 | 3.56 | +0.01 (+0.28%) | 1,292,166 |
| 26 Oct 2012 | CNY | 3.68 | 3.69 | 3.54 | 3.55 | 3.55 | -0.135 (-3.66%) | 3,158,740 |
| 25 Oct 2012 | CNY | 3.79 | 3.825 | 3.685 | 3.685 | 3.685 | -0.11 (-2.90%) | 3,986,510 |
| 24 Oct 2012 | CNY | 3.76 | 3.815 | 3.745 | 3.795 | 3.795 | +0.02 (+0.53%) | 2,027,090 |
| 23 Oct 2012 | CNY | 3.845 | 3.92 | 3.765 | 3.775 | 3.775 | -0.065 (-1.69%) | 3,634,760 |
| 22 Oct 2012 | CNY | 3.85 | 3.87 | 3.81 | 3.84 | 3.84 | -0.03 (-0.78%) | 2,337,162 |
| 19 Oct 2012 | CNY | 3.87 | 3.905 | 3.83 | 3.87 | 3.87 | -0.04 (-1.02%) | 3,128,500 |
| 18 Oct 2012 | CNY | 3.85 | 3.96 | 3.81 | 3.91 | 3.91 | -0.005 (-0.13%) | 6,468,308 |
| 17 Oct 2012 | CNY | 3.735 | 4.045 | 3.725 | 3.915 | 3.915 | +0.215 (+5.81%) | 13,156,770 |
| 16 Oct 2012 | CNY | 3.66 | 3.735 | 3.635 | 3.7 | 3.7 | +0.025 (+0.68%) | 2,144,530 |
| 15 Oct 2012 | CNY | 3.715 | 3.72 | 3.6 | 3.675 | 3.675 | -0.05 (-1.34%) | 2,775,776 |
| 12 Oct 2012 | CNY | 3.795 | 3.825 | 3.7 | 3.725 | 3.725 | -0.07 (-1.84%) | 3,464,646 |
| 11 Oct 2012 | CNY | 3.785 | 3.845 | 3.755 | 3.795 | 3.795 | +0.01 (+0.26%) | 4,165,512 |
| 10 Oct 2012 | CNY | 3.735 | 3.845 | 3.735 | 3.785 | 3.785 | +0.035 (+0.93%) | 4,882,788 |
| 9 Oct 2012 | CNY | 3.66 | 3.765 | 3.61 | 3.75 | 3.75 | +0.085 (+2.32%) | 4,494,450 |
