| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | CNY | 4.2 | 4.21 | 4.14 | 4.155 | 4.155 | -0.075 (-1.77%) | 433,444 |
| 21 Nov 2012 | CNY | 4.15 | 4.295 | 4.08 | 4.23 | 4.23 | +0.095 (+2.30%) | 674,830 |
| 20 Nov 2012 | CNY | 4.16 | 4.2 | 4.135 | 4.135 | 4.135 | -0.02 (-0.48%) | 429,018 |
| 19 Nov 2012 | CNY | 4.135 | 4.17 | 4.1 | 4.155 | 4.155 | +0.02 (+0.48%) | 491,642 |
| 16 Nov 2012 | CNY | 4.225 | 4.24 | 4.075 | 4.135 | 4.135 | -0.115 (-2.71%) | 881,790 |
| 15 Nov 2012 | CNY | 4.37 | 4.395 | 4.25 | 4.25 | 4.25 | -0.14 (-3.19%) | 712,126 |
| 14 Nov 2012 | CNY | 4.43 | 4.43 | 4.33 | 4.39 | 4.39 | +0.055 (+1.27%) | 414,976 |
| 13 Nov 2012 | CNY | 4.39 | 4.43 | 4.33 | 4.335 | 4.335 | -0.05 (-1.14%) | 389,366 |
| 12 Nov 2012 | CNY | 4.36 | 4.385 | 4.335 | 4.385 | 4.385 | +0.055 (+1.27%) | 288,780 |
| 9 Nov 2012 | CNY | 4.3 | 4.385 | 4.3 | 4.33 | 4.33 | -0.04 (-0.92%) | 425,700 |
| 8 Nov 2012 | CNY | 4.43 | 4.495 | 4.37 | 4.37 | 4.37 | -0.14 (-3.10%) | 1,085,500 |
| 7 Nov 2012 | CNY | 4.455 | 4.57 | 4.455 | 4.51 | 4.51 | +0.025 (+0.56%) | 814,688 |
| 6 Nov 2012 | CNY | 4.57 | 4.57 | 4.42 | 4.485 | 4.485 | -0.06 (-1.32%) | 1,076,952 |
| 5 Nov 2012 | CNY | 4.51 | 4.595 | 4.51 | 4.545 | 4.545 | -0.01 (-0.22%) | 909,982 |
| 2 Nov 2012 | CNY | 4.575 | 4.59 | 4.52 | 4.555 | 4.555 | -0.015 (-0.33%) | 727,412 |
| 1 Nov 2012 | CNY | 4.475 | 4.575 | 4.47 | 4.57 | 4.57 | +0.105 (+2.35%) | 1,015,842 |
| 31 Oct 2012 | CNY | 4.455 | 4.475 | 4.425 | 4.465 | 4.465 | +0.02 (+0.45%) | 663,420 |
| 30 Oct 2012 | CNY | 4.475 | 4.485 | 4.425 | 4.445 | 4.445 | -0.005 (-0.11%) | 616,280 |
| 29 Oct 2012 | CNY | 4.44 | 4.475 | 4.415 | 4.45 | 4.45 | +0.01 (+0.23%) | 487,726 |
| 26 Oct 2012 | CNY | 4.5 | 4.535 | 4.42 | 4.44 | 4.44 | -0.08 (-1.77%) | 1,297,172 |
| 25 Oct 2012 | CNY | 4.575 | 4.66 | 4.515 | 4.52 | 4.52 | -0.105 (-2.27%) | 1,306,090 |
| 24 Oct 2012 | CNY | 4.605 | 4.645 | 4.575 | 4.625 | 4.625 | -0.015 (-0.32%) | 872,620 |
| 23 Oct 2012 | CNY | 4.68 | 4.715 | 4.61 | 4.64 | 4.64 | -0.06 (-1.28%) | 1,139,894 |
| 22 Oct 2012 | CNY | 4.64 | 4.71 | 4.625 | 4.7 | 4.7 | 0.0 (0.0%) | 941,886 |
| 19 Oct 2012 | CNY | 4.73 | 4.73 | 4.66 | 4.7 | 4.7 | -0.025 (-0.53%) | 1,084,262 |
| 18 Oct 2012 | CNY | 4.745 | 4.77 | 4.625 | 4.725 | 4.725 | +0.02 (+0.43%) | 2,251,666 |
| 17 Oct 2012 | CNY | 4.625 | 4.705 | 4.57 | 4.705 | 4.705 | +0.065 (+1.40%) | 1,708,524 |
| 16 Oct 2012 | CNY | 4.58 | 4.66 | 4.55 | 4.64 | 4.64 | +0.06 (+1.31%) | 1,188,360 |
| 15 Oct 2012 | CNY | 4.59 | 4.605 | 4.5 | 4.58 | 4.58 | -0.05 (-1.08%) | 1,344,904 |
| 12 Oct 2012 | CNY | 4.665 | 4.725 | 4.565 | 4.63 | 4.63 | -0.03 (-0.64%) | 1,663,472 |
