| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2012 | CNY | 8.63 | 8.745 | 8.55 | 8.65 | 8.65 | -0.05 (-0.57%) | 301,764 |
| 21 Nov 2012 | CNY | 8.76 | 8.865 | 8.525 | 8.7 | 8.7 | -0.1 (-1.14%) | 396,964 |
| 20 Nov 2012 | CNY | 8.97 | 8.975 | 8.79 | 8.8 | 8.8 | -0.025 (-0.28%) | 172,800 |
| 19 Nov 2012 | CNY | 8.775 | 8.925 | 8.725 | 8.825 | 8.825 | -0.005 (-0.06%) | 165,896 |
| 16 Nov 2012 | CNY | 8.76 | 8.91 | 8.76 | 8.83 | 8.83 | -0.005 (-0.06%) | 121,020 |
| 15 Nov 2012 | CNY | 9.005 | 9.04 | 8.755 | 8.835 | 8.835 | -0.265 (-2.91%) | 410,908 |
| 14 Nov 2012 | CNY | 8.705 | 9.645 | 8.705 | 9.1 | 9.1 | +0.3 (+3.41%) | 607,766 |
| 13 Nov 2012 | CNY | 8.775 | 8.875 | 8.75 | 8.8 | 8.8 | -0.065 (-0.73%) | 218,212 |
| 12 Nov 2012 | CNY | 8.75 | 8.92 | 8.75 | 8.865 | 8.865 | +0.03 (+0.34%) | 174,686 |
| 9 Nov 2012 | CNY | 8.86 | 8.915 | 8.805 | 8.835 | 8.835 | -0.045 (-0.51%) | 434,496 |
| 8 Nov 2012 | CNY | 9.09 | 9.09 | 8.85 | 8.88 | 8.88 | -0.225 (-2.47%) | 456,762 |
| 7 Nov 2012 | CNY | 9.19 | 9.275 | 9.085 | 9.105 | 9.105 | -0.115 (-1.25%) | 470,736 |
| 6 Nov 2012 | CNY | 9.05 | 9.22 | 8.885 | 9.22 | 9.22 | +0.245 (+2.73%) | 578,118 |
| 5 Nov 2012 | CNY | 9.13 | 9.13 | 8.93 | 8.975 | 8.975 | -0.065 (-0.72%) | 420,742 |
| 2 Nov 2012 | CNY | 8.975 | 9.1 | 8.95 | 9.04 | 9.04 | +0.065 (+0.72%) | 303,924 |
| 1 Nov 2012 | CNY | 8.845 | 8.99 | 8.83 | 8.975 | 8.975 | +0.13 (+1.47%) | 383,258 |
| 31 Oct 2012 | CNY | 8.82 | 8.865 | 8.765 | 8.845 | 8.845 | +0.035 (+0.40%) | 346,098 |
| 30 Oct 2012 | CNY | 8.875 | 8.93 | 8.8 | 8.81 | 8.81 | -0.075 (-0.84%) | 261,690 |
| 29 Oct 2012 | CNY | 8.9 | 9.02 | 8.85 | 8.885 | 8.885 | -0.105 (-1.17%) | 286,062 |
| 26 Oct 2012 | CNY | 9.525 | 9.525 | 8.84 | 8.99 | 8.99 | -0.56 (-5.86%) | 1,634,942 |
| 25 Oct 2012 | CNY | 9.56 | 9.625 | 9.51 | 9.55 | 9.55 | -0.025 (-0.26%) | 571,704 |
| 24 Oct 2012 | CNY | 9.55 | 9.695 | 9.55 | 9.575 | 9.575 | -0.05 (-0.52%) | 654,902 |
| 23 Oct 2012 | CNY | 9.955 | 9.955 | 9.625 | 9.625 | 9.625 | -0.33 (-3.31%) | 1,063,268 |
| 22 Oct 2012 | CNY | 9.925 | 9.98 | 9.875 | 9.955 | 9.955 | +0.025 (+0.25%) | 357,650 |
| 19 Oct 2012 | CNY | 9.99 | 9.995 | 9.86 | 9.93 | 9.93 | -0.06 (-0.60%) | 702,972 |
| 18 Oct 2012 | CNY | 9.875 | 10.09 | 9.875 | 9.99 | 9.99 | +0.125 (+1.27%) | 552,430 |
| 17 Oct 2012 | CNY | 9.94 | 9.94 | 9.855 | 9.865 | 9.865 | -0.02 (-0.20%) | 513,384 |
| 16 Oct 2012 | CNY | 9.88 | 9.985 | 9.84 | 9.885 | 9.885 | +0.005 (+0.05%) | 764,676 |
| 15 Oct 2012 | CNY | 9.94 | 9.965 | 9.855 | 9.88 | 9.88 | -0.025 (-0.25%) | 398,400 |
| 12 Oct 2012 | CNY | 9.98 | 10.08 | 9.75 | 9.905 | 9.905 | -0.045 (-0.45%) | 700,518 |
