| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | CNY | 4.37 | 4.39 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 457,800 |
| 19 Nov 2012 | CNY | 4.3 | 4.34 | 4.27 | 4.32 | 4.32 | +0.01 (+0.23%) | 652,894 |
| 16 Nov 2012 | CNY | 4.34 | 4.36 | 4.25 | 4.31 | 4.31 | -0.04 (-0.92%) | 700,982 |
| 15 Nov 2012 | CNY | 4.42 | 4.44 | 4.34 | 4.35 | 4.35 | -0.07 (-1.58%) | 607,508 |
| 14 Nov 2012 | CNY | 4.4 | 4.45 | 4.37 | 4.42 | 4.42 | +0.02 (+0.45%) | 894,100 |
| 13 Nov 2012 | CNY | 4.5 | 4.51 | 4.39 | 4.4 | 4.4 | -0.1 (-2.22%) | 931,191 |
| 12 Nov 2012 | CNY | 4.5 | 4.52 | 4.47 | 4.5 | 4.5 | +0.03 (+0.67%) | 829,354 |
| 9 Nov 2012 | CNY | 4.49 | 4.54 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 856,764 |
| 8 Nov 2012 | CNY | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -0.12 (-2.59%) | 1,435,076 |
| 7 Nov 2012 | CNY | 4.57 | 4.67 | 4.55 | 4.63 | 4.63 | +0.06 (+1.31%) | 1,458,249 |
| 6 Nov 2012 | CNY | 4.63 | 4.66 | 4.5 | 4.57 | 4.57 | -0.05 (-1.08%) | 1,252,369 |
| 5 Nov 2012 | CNY | 4.61 | 4.66 | 4.59 | 4.62 | 4.62 | -0.03 (-0.65%) | 1,705,163 |
| 2 Nov 2012 | CNY | 4.55 | 4.76 | 4.55 | 4.65 | 4.65 | +0.08 (+1.75%) | 3,239,206 |
| 1 Nov 2012 | CNY | 4.47 | 4.59 | 4.47 | 4.57 | 4.57 | +0.07 (+1.56%) | 1,295,584 |
| 31 Oct 2012 | CNY | 4.48 | 4.5 | 4.44 | 4.5 | 4.5 | +0.02 (+0.45%) | 750,880 |
| 30 Oct 2012 | CNY | 4.49 | 4.53 | 4.45 | 4.48 | 4.48 | -0.01 (-0.22%) | 809,022 |
| 29 Oct 2012 | CNY | 4.46 | 4.49 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 750,099 |
| 26 Oct 2012 | CNY | 4.64 | 4.65 | 4.42 | 4.47 | 4.47 | -0.17 (-3.66%) | 2,107,177 |
| 25 Oct 2012 | CNY | 4.76 | 4.82 | 4.63 | 4.64 | 4.64 | -0.08 (-1.69%) | 3,380,415 |
| 24 Oct 2012 | CNY | 4.58 | 4.74 | 4.57 | 4.72 | 4.72 | +0.09 (+1.94%) | 4,348,445 |
| 23 Oct 2012 | CNY | 4.62 | 4.66 | 4.6 | 4.63 | 4.63 | +0.01 (+0.22%) | 1,808,908 |
| 22 Oct 2012 | CNY | 4.58 | 4.64 | 4.56 | 4.62 | 4.62 | 0.0 (0.0%) | 1,206,527 |
| 19 Oct 2012 | CNY | 4.62 | 4.66 | 4.59 | 4.62 | 4.62 | 0.0 (0.0%) | 1,458,160 |
| 18 Oct 2012 | CNY | 4.54 | 4.63 | 4.51 | 4.62 | 4.62 | +0.1 (+2.21%) | 1,995,157 |
| 17 Oct 2012 | CNY | 4.54 | 4.55 | 4.46 | 4.52 | 4.52 | +0.02 (+0.44%) | 1,057,327 |
| 16 Oct 2012 | CNY | 4.48 | 4.55 | 4.46 | 4.5 | 4.5 | +0.01 (+0.22%) | 1,103,848 |
| 15 Oct 2012 | CNY | 4.58 | 4.58 | 4.45 | 4.49 | 4.49 | -0.07 (-1.54%) | 1,226,625 |
| 12 Oct 2012 | CNY | 4.61 | 4.64 | 4.51 | 4.56 | 4.56 | -0.01 (-0.22%) | 1,263,810 |
| 11 Oct 2012 | CNY | 4.69 | 4.69 | 4.57 | 4.57 | 4.57 | -0.1 (-2.14%) | 1,552,288 |
| 10 Oct 2012 | CNY | 4.61 | 4.68 | 4.59 | 4.67 | 4.67 | +0.06 (+1.30%) | 1,740,368 |
