| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2012 | CNY | 15.6077 | 15.7077 | 15.2923 | 15.5385 | 15.5385 | 0.0 (0.0%) | 8,249,086 |
| 9 Nov 2012 | CNY | 15.6769 | 15.8154 | 15.5308 | 15.5385 | 15.5385 | +0.038 (+0.25%) | 8,519,569 |
| 8 Nov 2012 | CNY | 15.8462 | 15.9154 | 15.5 | 15.5 | 15.5 | -0.638 (-3.96%) | 9,883,751 |
| 7 Nov 2012 | CNY | 15.9 | 16.3539 | 15.8539 | 16.1385 | 16.1385 | +0.408 (+2.59%) | 20,517,581 |
| 6 Nov 2012 | CNY | 15.5385 | 15.7923 | 15.2692 | 15.7308 | 15.7308 | +0.192 (+1.24%) | 11,820,234 |
| 5 Nov 2012 | CNY | 15.5615 | 15.6154 | 15.4385 | 15.5385 | 15.5385 | -0.392 (-2.46%) | 12,808,017 |
| 2 Nov 2012 | CNY | 16 | 16.0692 | 15.8154 | 15.9308 | 15.9308 | -0.192 (-1.19%) | 9,392,622 |
| 1 Nov 2012 | CNY | 15.7692 | 16.2385 | 15.7385 | 16.1231 | 16.1231 | +0.439 (+2.80%) | 14,076,982 |
| 31 Oct 2012 | CNY | 15.6154 | 15.7231 | 15.4231 | 15.6846 | 15.6846 | +0.162 (+1.04%) | 7,696,793 |
| 30 Oct 2012 | CNY | 15.5231 | 15.7615 | 15.3923 | 15.5231 | 15.5231 | -0.046 (-0.30%) | 6,741,559 |
| 29 Oct 2012 | CNY | 15.6 | 15.8462 | 15.5231 | 15.5692 | 15.5692 | +0.031 (+0.20%) | 7,806,489 |
| 26 Oct 2012 | CNY | 16.1154 | 16.1615 | 15.5 | 15.5385 | 15.5385 | -0.685 (-4.22%) | 13,435,024 |
| 25 Oct 2012 | CNY | 16.1692 | 16.3385 | 15.8154 | 16.2231 | 16.2231 | -0.023 (-0.14%) | 13,450,368 |
| 24 Oct 2012 | CNY | 16.2308 | 16.5077 | 16 | 16.2462 | 16.2462 | -0.277 (-1.68%) | 16,682,162 |
| 23 Oct 2012 | CNY | 16.5769 | 16.8692 | 16.4846 | 16.5231 | 16.5231 | -0.023 (-0.14%) | 11,030,605 |
| 22 Oct 2012 | CNY | 16.4615 | 16.6385 | 16.2308 | 16.5462 | 16.5462 | -0.115 (-0.69%) | 14,076,229 |
| 19 Oct 2012 | CNY | 16.8462 | 16.9462 | 16.6154 | 16.6615 | 16.6615 | -0.377 (-2.21%) | 12,425,692 |
| 18 Oct 2012 | CNY | 16.8077 | 17.0539 | 16.6231 | 17.0385 | 17.0385 | +0.238 (+1.42%) | 16,943,383 |
| 17 Oct 2012 | CNY | 16.7539 | 16.9846 | 16.6385 | 16.8 | 16.8 | +0.231 (+1.39%) | 14,916,436 |
| 16 Oct 2012 | CNY | 16.4308 | 16.7539 | 16.3462 | 16.5692 | 16.5692 | -0.085 (-0.51%) | 15,389,987 |
| 15 Oct 2012 | CNY | 16.7615 | 16.7692 | 16.3923 | 16.6539 | 16.6539 | -0.508 (-2.96%) | 18,431,904 |
| 12 Oct 2012 | CNY | 17.4692 | 17.7308 | 16.9769 | 17.1615 | 17.1615 | -0.3 (-1.72%) | 25,458,436 |
| 11 Oct 2012 | CNY | 16.8539 | 18.3231 | 16.7308 | 17.4615 | 17.4615 | +0.8 (+4.80%) | 55,238,209 |
| 10 Oct 2012 | CNY | 16.2923 | 16.8 | 16.1923 | 16.6615 | 16.6615 | +0.061 (+0.37%) | 16,871,844 |
| 9 Oct 2012 | CNY | 16.4615 | 16.8846 | 16.4615 | 16.6 | 16.6 | +0.315 (+1.94%) | 16,093,629 |
| 8 Oct 2012 | CNY | 16.7539 | 16.7539 | 16.1539 | 16.2846 | 16.2846 | -0.538 (-3.20%) | 19,011,809 |
| 28 Sep 2012 | CNY | 16.2923 | 17 | 16.2 | 16.8231 | 16.8231 | +0.562 (+3.45%) | 30,259,151 |
| 27 Sep 2012 | CNY | 15.3462 | 16.5 | 15.3154 | 16.2615 | 16.2615 | +0.8 (+5.17%) | 22,721,422 |
| 26 Sep 2012 | CNY | 16.0154 | 16.2231 | 15.3 | 15.4615 | 15.4615 | -0.692 (-4.29%) | 19,152,038 |
| 25 Sep 2012 | CNY | 16.7385 | 16.8154 | 16.1539 | 16.1539 | 16.1539 | -0.677 (-4.02%) | 22,621,376 |
