| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2012 | CNY | 10.81 | 10.96 | 10.75 | 10.84 | 10.84 | -0.02 (-0.18%) | 461,169 |
| 26 Oct 2012 | CNY | 11.3 | 11.37 | 10.86 | 10.86 | 10.86 | -0.4 (-3.55%) | 735,517 |
| 25 Oct 2012 | CNY | 11.14 | 11.45 | 11.12 | 11.26 | 11.26 | +0.15 (+1.35%) | 1,281,221 |
| 24 Oct 2012 | CNY | 11.15 | 11.21 | 11.05 | 11.11 | 11.11 | -0.09 (-0.80%) | 398,512 |
| 23 Oct 2012 | CNY | 11.18 | 11.29 | 11.14 | 11.2 | 11.2 | +0.02 (+0.18%) | 677,642 |
| 22 Oct 2012 | CNY | 11.14 | 11.18 | 11.01 | 11.18 | 11.18 | +0.01 (+0.09%) | 472,899 |
| 19 Oct 2012 | CNY | 11.15 | 11.22 | 11.13 | 11.17 | 11.17 | -0.01 (-0.09%) | 610,028 |
| 18 Oct 2012 | CNY | 11.05 | 11.23 | 10.97 | 11.18 | 11.18 | +0.16 (+1.45%) | 846,514 |
| 17 Oct 2012 | CNY | 10.86 | 11.04 | 10.72 | 11.02 | 11.02 | +0.2 (+1.85%) | 581,161 |
| 16 Oct 2012 | CNY | 10.78 | 10.94 | 10.73 | 10.82 | 10.82 | +0.04 (+0.37%) | 388,820 |
| 15 Oct 2012 | CNY | 10.98 | 11.04 | 10.71 | 10.78 | 10.78 | -0.25 (-2.27%) | 547,325 |
| 12 Oct 2012 | CNY | 11.05 | 11.2 | 10.9 | 11.03 | 11.03 | +0.02 (+0.18%) | 487,273 |
| 11 Oct 2012 | CNY | 11.18 | 11.18 | 11.01 | 11.01 | 11.01 | -0.17 (-1.52%) | 633,238 |
| 10 Oct 2012 | CNY | 11.03 | 11.22 | 11.02 | 11.18 | 11.18 | +0.08 (+0.72%) | 705,059 |
| 9 Oct 2012 | CNY | 10.8 | 11.12 | 10.8 | 11.1 | 11.1 | +0.25 (+2.30%) | 546,582 |
| 8 Oct 2012 | CNY | 10.83 | 11 | 10.76 | 10.85 | 10.85 | 0.0 (0.0%) | 368,482 |
| 28 Sep 2012 | CNY | 10.69 | 10.88 | 10.64 | 10.85 | 10.85 | +0.14 (+1.31%) | 459,163 |
| 27 Sep 2012 | CNY | 10.5 | 10.83 | 10.47 | 10.71 | 10.71 | +0.22 (+2.10%) | 362,368 |
| 26 Sep 2012 | CNY | 10.63 | 10.73 | 10.42 | 10.49 | 10.49 | -0.21 (-1.96%) | 337,176 |
| 25 Sep 2012 | CNY | 10.79 | 10.83 | 10.61 | 10.7 | 10.7 | -0.07 (-0.65%) | 234,047 |
| 24 Sep 2012 | CNY | 10.7 | 10.82 | 10.5 | 10.77 | 10.77 | +0.08 (+0.75%) | 419,505 |
| 21 Sep 2012 | CNY | 10.76 | 10.89 | 10.69 | 10.69 | 10.69 | -0.08 (-0.74%) | 418,581 |
| 20 Sep 2012 | CNY | 11.15 | 11.15 | 10.76 | 10.77 | 10.77 | -0.38 (-3.41%) | 637,450 |
| 19 Sep 2012 | CNY | 11.09 | 11.16 | 11.05 | 11.15 | 11.15 | +0.1 (+0.90%) | 403,754 |
| 18 Sep 2012 | CNY | 11.1 | 11.18 | 11.02 | 11.05 | 11.05 | -0.07 (-0.63%) | 605,964 |
| 17 Sep 2012 | CNY | 11.61 | 11.61 | 11.12 | 11.12 | 11.12 | -0.44 (-3.81%) | 863,123 |
| 14 Sep 2012 | CNY | 11.66 | 11.75 | 11.5 | 11.56 | 11.56 | -0.1 (-0.86%) | 892,309 |
| 13 Sep 2012 | CNY | 11.96 | 11.99 | 11.6 | 11.66 | 11.66 | -0.24 (-2.02%) | 1,130,254 |
| 12 Sep 2012 | CNY | 11.68 | 12 | 11.68 | 11.9 | 11.9 | +0.25 (+2.15%) | 1,709,331 |
| 11 Sep 2012 | CNY | 11.6 | 11.72 | 11.59 | 11.65 | 11.65 | -0.06 (-0.51%) | 815,615 |
