| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2012 | CNY | 4.81 | 4.87 | 4.76 | 4.76 | 4.76 | -0.11 (-2.26%) | 1,870,329 |
| 14 Nov 2012 | CNY | 4.78 | 4.87 | 4.76 | 4.87 | 4.87 | +0.05 (+1.04%) | 2,212,321 |
| 13 Nov 2012 | CNY | 4.81 | 4.91 | 4.78 | 4.82 | 4.82 | -0.09 (-1.83%) | 3,922,907 |
| 8 Nov 2012 | CNY | 4.98 | 5.05 | 4.89 | 4.91 | 4.91 | -0.1 (-2.00%) | 3,333,780 |
| 7 Nov 2012 | CNY | 5.02 | 5.08 | 4.99 | 5.01 | 5.01 | 0.0 (0.0%) | 2,308,547 |
| 6 Nov 2012 | CNY | 5.1 | 5.17 | 4.95 | 5.01 | 5.01 | -0.12 (-2.34%) | 5,196,626 |
| 5 Nov 2012 | CNY | 5.17 | 5.23 | 5.11 | 5.13 | 5.13 | -0.09 (-1.72%) | 4,465,973 |
| 2 Nov 2012 | CNY | 5.09 | 5.27 | 5.05 | 5.22 | 5.22 | +0.15 (+2.96%) | 7,695,174 |
| 1 Nov 2012 | CNY | 4.98 | 5.11 | 4.96 | 5.07 | 5.07 | +0.07 (+1.40%) | 3,512,925 |
| 31 Oct 2012 | CNY | 4.96 | 5.09 | 4.92 | 5 | 5 | -0.05 (-0.99%) | 4,308,078 |
| 30 Oct 2012 | CNY | 4.91 | 5.32 | 4.88 | 5.05 | 5.05 | +0.21 (+4.34%) | 8,871,846 |
| 29 Oct 2012 | CNY | 4.89 | 4.92 | 4.8 | 4.84 | 4.84 | -0.05 (-1.02%) | 2,170,533 |
| 26 Oct 2012 | CNY | 5.13 | 5.18 | 4.81 | 4.89 | 4.89 | -0.25 (-4.86%) | 5,811,752 |
| 25 Oct 2012 | CNY | 5.14 | 5.26 | 5.12 | 5.14 | 5.14 | -0.02 (-0.39%) | 3,306,717 |
| 24 Oct 2012 | CNY | 5.14 | 5.21 | 5.11 | 5.16 | 5.16 | -0.02 (-0.39%) | 2,731,513 |
| 23 Oct 2012 | CNY | 5.19 | 5.25 | 5.16 | 5.18 | 5.18 | -0.01 (-0.19%) | 3,146,484 |
| 22 Oct 2012 | CNY | 5.2 | 5.23 | 5.13 | 5.19 | 5.19 | -0.01 (-0.19%) | 2,961,273 |
| 19 Oct 2012 | CNY | 5.23 | 5.28 | 5.18 | 5.2 | 5.2 | -0.07 (-1.33%) | 3,336,856 |
| 18 Oct 2012 | CNY | 5.18 | 5.35 | 5.16 | 5.27 | 5.27 | +0.09 (+1.74%) | 5,271,805 |
| 17 Oct 2012 | CNY | 5.1 | 5.27 | 5.03 | 5.18 | 5.18 | +0.08 (+1.57%) | 4,543,411 |
| 16 Oct 2012 | CNY | 5.1 | 5.18 | 5.04 | 5.1 | 5.1 | 0.0 (0.0%) | 3,226,666 |
| 15 Oct 2012 | CNY | 5.15 | 5.27 | 5 | 5.1 | 5.1 | -0.08 (-1.54%) | 4,990,089 |
| 12 Oct 2012 | CNY | 5.05 | 5.33 | 4.99 | 5.18 | 5.18 | +0.16 (+3.19%) | 8,994,218 |
| 11 Oct 2012 | CNY | 5.1 | 5.18 | 4.98 | 5.02 | 5.02 | -0.1 (-1.95%) | 5,165,144 |
| 10 Oct 2012 | CNY | 5.02 | 5.15 | 5 | 5.12 | 5.12 | +0.08 (+1.59%) | 5,013,128 |
| 9 Oct 2012 | CNY | 4.86 | 5.06 | 4.85 | 5.04 | 5.04 | +0.2 (+4.13%) | 4,643,957 |
| 8 Oct 2012 | CNY | 4.9 | 4.97 | 4.81 | 4.84 | 4.84 | -0.05 (-1.02%) | 2,891,466 |
| 28 Sep 2012 | CNY | 4.75 | 4.89 | 4.74 | 4.89 | 4.89 | +0.09 (+1.88%) | 3,496,510 |
| 27 Sep 2012 | CNY | 4.63 | 4.83 | 4.63 | 4.8 | 4.8 | +0.16 (+3.45%) | 4,517,125 |
| 26 Sep 2012 | CNY | 4.76 | 4.8 | 4.62 | 4.64 | 4.64 | -0.12 (-2.52%) | 2,873,382 |
