| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | CNY | 4.8567 | 4.8867 | 4.6733 | 4.7767 | 4.7767 | -0.077 (-1.58%) | 7,059,483 |
| 16 Nov 2012 | CNY | 4.79 | 4.8933 | 4.7433 | 4.8533 | 4.8533 | +0.057 (+1.18%) | 6,693,573 |
| 15 Nov 2012 | CNY | 4.78 | 4.9267 | 4.7333 | 4.7967 | 4.7967 | +0.01 (+0.21%) | 7,695,963 |
| 14 Nov 2012 | CNY | 4.7767 | 4.8267 | 4.68 | 4.7867 | 4.7867 | -0.043 (-0.90%) | 6,201,360 |
| 13 Nov 2012 | CNY | 4.9833 | 5 | 4.83 | 4.83 | 4.83 | -0.17 (-3.40%) | 6,439,464 |
| 12 Nov 2012 | CNY | 5.0233 | 5.0633 | 4.9467 | 5 | 5 | -0.037 (-0.73%) | 4,588,290 |
| 9 Nov 2012 | CNY | 4.9733 | 5.1067 | 4.9733 | 5.0367 | 5.0367 | +0.063 (+1.27%) | 6,487,845 |
| 8 Nov 2012 | CNY | 5.1467 | 5.1467 | 4.9667 | 4.9733 | 4.9733 | -0.187 (-3.62%) | 7,785,996 |
| 7 Nov 2012 | CNY | 5.2867 | 5.3 | 5.1433 | 5.16 | 5.16 | -0.13 (-2.46%) | 8,401,575 |
| 6 Nov 2012 | CNY | 5.2933 | 5.3833 | 5.2067 | 5.29 | 5.29 | -0.137 (-2.52%) | 16,168,623 |
| 5 Nov 2012 | CNY | 5 | 5.51 | 4.96 | 5.4267 | 5.4267 | +0.417 (+8.32%) | 24,623,973 |
| 2 Nov 2012 | CNY | 5.0867 | 5.09 | 4.9733 | 5.01 | 5.01 | -0.057 (-1.12%) | 9,098,739 |
| 1 Nov 2012 | CNY | 4.96 | 5.0667 | 4.92 | 5.0667 | 5.0667 | +0.11 (+2.22%) | 11,672,700 |
| 31 Oct 2012 | CNY | 5.1567 | 5.1633 | 4.87 | 4.9567 | 4.9567 | -0.183 (-3.57%) | 13,209,096 |
| 30 Oct 2012 | CNY | 5.1167 | 5.17 | 5.1033 | 5.14 | 5.14 | +0.037 (+0.72%) | 6,777,882 |
| 29 Oct 2012 | CNY | 5.11 | 5.1433 | 5.07 | 5.1033 | 5.1033 | 0.0 (0.0%) | 6,854,844 |
| 26 Oct 2012 | CNY | 5.1333 | 5.1567 | 5.06 | 5.1033 | 5.1033 | -0.03 (-0.58%) | 8,723,997 |
| 25 Oct 2012 | CNY | 5.5133 | 5.5533 | 5.03 | 5.1333 | 5.1333 | -0.38 (-6.89%) | 25,494,042 |
| 24 Oct 2012 | CNY | 5.59 | 5.6333 | 5.5133 | 5.5133 | 5.5133 | -0.123 (-2.19%) | 9,080,709 |
| 23 Oct 2012 | CNY | 5.71 | 5.7933 | 5.6333 | 5.6367 | 5.6367 | -0.093 (-1.63%) | 9,488,826 |
| 22 Oct 2012 | CNY | 5.78 | 5.78 | 5.65 | 5.73 | 5.73 | -0.077 (-1.32%) | 10,751,421 |
| 19 Oct 2012 | CNY | 5.83 | 5.8767 | 5.7867 | 5.8067 | 5.8067 | -0.02 (-0.34%) | 9,203,520 |
| 18 Oct 2012 | CNY | 5.8267 | 5.8667 | 5.7733 | 5.8267 | 5.8267 | +0.007 (+0.12%) | 12,175,443 |
| 17 Oct 2012 | CNY | 5.84 | 5.8433 | 5.75 | 5.82 | 5.82 | -0.017 (-0.29%) | 9,891,936 |
| 16 Oct 2012 | CNY | 5.5867 | 5.86 | 5.5833 | 5.8367 | 5.8367 | +0.25 (+4.47%) | 26,560,560 |
| 15 Oct 2012 | CNY | 5.65 | 5.6633 | 5.4867 | 5.5867 | 5.5867 | -0.107 (-1.87%) | 14,498,688 |
| 12 Oct 2012 | CNY | 5.8167 | 5.8833 | 5.6367 | 5.6933 | 5.6933 | -0.13 (-2.23%) | 14,028,162 |
| 11 Oct 2012 | CNY | 5.81 | 5.86 | 5.77 | 5.8233 | 5.8233 | +0.013 (+0.23%) | 14,279,667 |
| 10 Oct 2012 | CNY | 5.9 | 5.9 | 5.77 | 5.81 | 5.81 | -0.09 (-1.53%) | 20,042,673 |
| 9 Oct 2012 | CNY | 5.8867 | 5.9267 | 5.8167 | 5.9 | 5.9 | +0.03 (+0.51%) | 28,040,769 |
