| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2012 | CNY | 8.2 | 8.35 | 8.07 | 8.25 | 8.25 | +0.03 (+0.36%) | 6,316,258 |
| 31 Oct 2012 | CNY | 7.81 | 8.35 | 7.79 | 8.22 | 8.22 | +0.42 (+5.38%) | 5,978,838 |
| 30 Oct 2012 | CNY | 8.04 | 8.15 | 7.78 | 7.8 | 7.8 | -0.24 (-2.99%) | 2,269,199 |
| 29 Oct 2012 | CNY | 7.98 | 8.09 | 7.91 | 8.04 | 8.04 | +0.07 (+0.88%) | 1,820,277 |
| 26 Oct 2012 | CNY | 8.21 | 8.28 | 7.9 | 7.97 | 7.97 | -0.36 (-4.32%) | 3,982,709 |
| 25 Oct 2012 | CNY | 8.01 | 8.37 | 8 | 8.33 | 8.33 | +0.26 (+3.22%) | 6,365,795 |
| 24 Oct 2012 | CNY | 8.01 | 8.21 | 8.01 | 8.07 | 8.07 | +0.02 (+0.25%) | 1,941,363 |
| 23 Oct 2012 | CNY | 8.15 | 8.19 | 8.03 | 8.05 | 8.05 | -0.1 (-1.23%) | 1,769,300 |
| 22 Oct 2012 | CNY | 8.09 | 8.19 | 8.08 | 8.15 | 8.15 | +0.07 (+0.87%) | 2,078,893 |
| 19 Oct 2012 | CNY | 8.16 | 8.2 | 8.07 | 8.08 | 8.08 | -0.08 (-0.98%) | 2,161,234 |
| 18 Oct 2012 | CNY | 8.1 | 8.17 | 8.07 | 8.16 | 8.16 | +0.05 (+0.62%) | 2,710,151 |
| 17 Oct 2012 | CNY | 8.15 | 8.22 | 8.02 | 8.11 | 8.11 | -0.01 (-0.12%) | 2,439,366 |
| 16 Oct 2012 | CNY | 8.2 | 8.24 | 8.11 | 8.12 | 8.12 | -0.14 (-1.69%) | 3,105,885 |
| 15 Oct 2012 | CNY | 8.2 | 8.39 | 8.1 | 8.26 | 8.26 | +0.17 (+2.10%) | 7,311,999 |
| 12 Oct 2012 | CNY | 8 | 8.17 | 7.95 | 8.09 | 8.09 | +0.08 (+1.00%) | 2,580,866 |
| 11 Oct 2012 | CNY | 8.29 | 8.29 | 7.96 | 8.01 | 8.01 | -0.23 (-2.79%) | 3,318,035 |
| 10 Oct 2012 | CNY | 7.93 | 8.25 | 7.93 | 8.24 | 8.24 | +0.29 (+3.65%) | 4,973,438 |
| 9 Oct 2012 | CNY | 7.81 | 7.96 | 7.81 | 7.95 | 7.95 | +0.15 (+1.92%) | 2,859,263 |
| 8 Oct 2012 | CNY | 7.82 | 7.88 | 7.77 | 7.8 | 7.8 | -0.02 (-0.26%) | 2,040,303 |
| 28 Sep 2012 | CNY | 7.68 | 7.83 | 7.63 | 7.82 | 7.82 | +0.06 (+0.77%) | 3,357,546 |
| 27 Sep 2012 | CNY | 7.66 | 7.88 | 7.6 | 7.76 | 7.76 | +0.06 (+0.78%) | 4,028,386 |
| 26 Sep 2012 | CNY | 8.04 | 8.12 | 7.7 | 7.7 | 7.7 | -0.43 (-5.29%) | 4,324,493 |
| 25 Sep 2012 | CNY | 8.29 | 8.39 | 8.07 | 8.13 | 8.13 | -0.3 (-3.56%) | 4,640,874 |
| 24 Sep 2012 | CNY | 8.09 | 8.57 | 8.01 | 8.43 | 8.43 | +0.24 (+2.93%) | 8,181,522 |
| 21 Sep 2012 | CNY | 8.06 | 8.35 | 8.03 | 8.19 | 8.19 | +0.09 (+1.11%) | 7,304,698 |
| 20 Sep 2012 | CNY | 8.05 | 8.14 | 7.95 | 8.1 | 8.1 | -0.04 (-0.49%) | 3,667,037 |
| 19 Sep 2012 | CNY | 8.05 | 8.18 | 7.89 | 8.14 | 8.14 | +0.16 (+2.01%) | 3,147,993 |
| 18 Sep 2012 | CNY | 8.05 | 8.21 | 7.9 | 7.98 | 7.98 | -0.08 (-0.99%) | 3,101,456 |
| 17 Sep 2012 | CNY | 8.3 | 8.3 | 8 | 8.06 | 8.06 | -0.26 (-3.13%) | 3,849,593 |
| 14 Sep 2012 | CNY | 8.13 | 8.45 | 7.81 | 8.32 | 8.32 | +0.2 (+2.46%) | 6,940,537 |
