| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | CNY | 10.11 | 10.21 | 9.83 | 10.1 | 10.1 | -0.11 (-1.08%) | 816,996 |
| 20 Nov 2012 | CNY | 10.01 | 10.48 | 9.98 | 10.21 | 10.21 | +0.16 (+1.59%) | 1,305,714 |
| 19 Nov 2012 | CNY | 9.7 | 10.13 | 9.7 | 10.05 | 10.05 | +0.18 (+1.82%) | 606,683 |
| 16 Nov 2012 | CNY | 10.19 | 10.22 | 9.74 | 9.87 | 9.87 | -0.31 (-3.05%) | 634,689 |
| 15 Nov 2012 | CNY | 10 | 10.42 | 9.86 | 10.18 | 10.18 | +0.13 (+1.29%) | 1,033,912 |
| 14 Nov 2012 | CNY | 10.2 | 10.39 | 9.76 | 10.05 | 10.05 | -0.21 (-2.05%) | 1,037,161 |
| 13 Nov 2012 | CNY | 10.65 | 10.78 | 10.1 | 10.26 | 10.26 | -0.34 (-3.21%) | 1,337,160 |
| 12 Nov 2012 | CNY | 10.09 | 10.94 | 9.96 | 10.6 | 10.6 | +0.64 (+6.43%) | 2,181,991 |
| 9 Nov 2012 | CNY | 9.7 | 10.08 | 9.7 | 9.96 | 9.96 | +0.11 (+1.12%) | 258,301 |
| 8 Nov 2012 | CNY | 9.84 | 9.97 | 9.75 | 9.85 | 9.85 | -0.14 (-1.40%) | 292,494 |
| 7 Nov 2012 | CNY | 9.78 | 10.02 | 9.78 | 9.99 | 9.99 | +0.11 (+1.11%) | 315,361 |
| 6 Nov 2012 | CNY | 9.93 | 9.96 | 9.75 | 9.88 | 9.88 | -0.1 (-1.00%) | 259,779 |
| 5 Nov 2012 | CNY | 10.01 | 10.11 | 9.91 | 9.98 | 9.98 | -0.13 (-1.29%) | 265,938 |
| 2 Nov 2012 | CNY | 9.94 | 10.27 | 9.94 | 10.11 | 10.11 | +0.23 (+2.33%) | 555,976 |
| 1 Nov 2012 | CNY | 9.7 | 9.94 | 9.7 | 9.88 | 9.88 | +0.13 (+1.33%) | 178,307 |
| 31 Oct 2012 | CNY | 9.75 | 9.76 | 9.61 | 9.75 | 9.75 | +0.03 (+0.31%) | 205,991 |
| 30 Oct 2012 | CNY | 9.7 | 9.84 | 9.7 | 9.72 | 9.72 | 0.0 (0.0%) | 155,572 |
| 29 Oct 2012 | CNY | 9.75 | 9.88 | 9.7 | 9.72 | 9.72 | -0.06 (-0.61%) | 197,578 |
| 26 Oct 2012 | CNY | 10.11 | 10.11 | 9.71 | 9.78 | 9.78 | -0.38 (-3.74%) | 363,698 |
| 25 Oct 2012 | CNY | 10.16 | 10.32 | 10.01 | 10.16 | 10.16 | -0.09 (-0.88%) | 647,128 |
| 24 Oct 2012 | CNY | 10.22 | 10.27 | 10.1 | 10.25 | 10.25 | -0.02 (-0.19%) | 406,327 |
| 23 Oct 2012 | CNY | 10.07 | 10.34 | 10.04 | 10.27 | 10.27 | +0.15 (+1.48%) | 1,004,374 |
| 22 Oct 2012 | CNY | 10.12 | 10.15 | 9.9 | 10.12 | 10.12 | -0.02 (-0.20%) | 364,094 |
| 19 Oct 2012 | CNY | 10.19 | 10.19 | 10.05 | 10.14 | 10.14 | -0.02 (-0.20%) | 405,120 |
| 18 Oct 2012 | CNY | 10.05 | 10.2 | 10.05 | 10.16 | 10.16 | +0.11 (+1.09%) | 483,178 |
| 17 Oct 2012 | CNY | 10.13 | 10.16 | 10.02 | 10.05 | 10.05 | -0.08 (-0.79%) | 267,504 |
| 16 Oct 2012 | CNY | 9.96 | 10.16 | 9.88 | 10.13 | 10.13 | +0.18 (+1.81%) | 345,510 |
| 15 Oct 2012 | CNY | 10.04 | 10.2 | 9.85 | 9.95 | 9.95 | -0.1 (-1.00%) | 197,191 |
| 12 Oct 2012 | CNY | 10.07 | 10.19 | 9.89 | 10.05 | 10.05 | -0.03 (-0.30%) | 354,739 |
| 11 Oct 2012 | CNY | 10.16 | 10.24 | 10.02 | 10.08 | 10.08 | -0.09 (-0.88%) | 366,986 |
