| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | CNY | 4.59 | 4.655 | 4.55 | 4.64 | 4.64 | +0.08 (+1.75%) | 5,208,376 |
| 19 Nov 2012 | CNY | 4.525 | 4.64 | 4.425 | 4.56 | 4.56 | +0.08 (+1.79%) | 5,485,458 |
| 16 Nov 2012 | CNY | 4.45 | 4.495 | 4.425 | 4.48 | 4.48 | +0.05 (+1.13%) | 2,835,982 |
| 15 Nov 2012 | CNY | 4.43 | 4.51 | 4.36 | 4.43 | 4.43 | -0.015 (-0.34%) | 2,862,118 |
| 14 Nov 2012 | CNY | 4.475 | 4.51 | 4.35 | 4.445 | 4.445 | -0.03 (-0.67%) | 3,470,956 |
| 13 Nov 2012 | CNY | 4.655 | 4.66 | 4.455 | 4.475 | 4.475 | -0.19 (-4.07%) | 5,169,798 |
| 12 Nov 2012 | CNY | 4.695 | 4.715 | 4.6 | 4.665 | 4.665 | 0.0 (0.0%) | 3,452,192 |
| 9 Nov 2012 | CNY | 4.625 | 4.665 | 4.59 | 4.665 | 4.665 | +0.04 (+0.86%) | 3,487,208 |
| 8 Nov 2012 | CNY | 4.73 | 4.775 | 4.6 | 4.625 | 4.625 | -0.2 (-4.15%) | 6,592,382 |
| 7 Nov 2012 | CNY | 4.94 | 4.995 | 4.5 | 4.825 | 4.825 | -0.14 (-2.82%) | 11,881,362 |
| 6 Nov 2012 | CNY | 4.86 | 5.27 | 4.85 | 4.965 | 4.965 | +0.175 (+3.65%) | 19,299,048 |
| 5 Nov 2012 | CNY | 4.81 | 4.82 | 4.725 | 4.79 | 4.79 | -0.05 (-1.03%) | 4,103,116 |
| 2 Nov 2012 | CNY | 4.715 | 4.89 | 4.715 | 4.84 | 4.84 | +0.14 (+2.98%) | 10,066,154 |
| 1 Nov 2012 | CNY | 4.655 | 4.805 | 4.64 | 4.7 | 4.7 | +0.055 (+1.18%) | 7,853,862 |
| 31 Oct 2012 | CNY | 4.585 | 4.65 | 4.57 | 4.645 | 4.645 | +0.025 (+0.54%) | 2,898,182 |
| 30 Oct 2012 | CNY | 4.59 | 4.67 | 4.58 | 4.62 | 4.62 | +0.01 (+0.22%) | 4,881,820 |
| 29 Oct 2012 | CNY | 4.415 | 4.685 | 4.405 | 4.61 | 4.61 | +0.185 (+4.18%) | 10,632,846 |
| 26 Oct 2012 | CNY | 4.7 | 4.71 | 4.39 | 4.425 | 4.425 | -0.31 (-6.55%) | 14,453,746 |
| 25 Oct 2012 | CNY | 5.155 | 5.165 | 4.695 | 4.735 | 4.735 | -0.415 (-8.06%) | 16,017,594 |
| 24 Oct 2012 | CNY | 4.98 | 5.205 | 4.91 | 5.15 | 5.15 | +0.165 (+3.31%) | 16,295,202 |
| 23 Oct 2012 | CNY | 4.95 | 5.03 | 4.825 | 4.985 | 4.985 | +0.06 (+1.22%) | 15,704,314 |
| 22 Oct 2012 | CNY | 4.585 | 5.045 | 4.585 | 4.925 | 4.925 | +0.28 (+6.03%) | 23,528,674 |
| 19 Oct 2012 | CNY | 4.64 | 4.68 | 4.525 | 4.645 | 4.645 | 0.0 (0.0%) | 6,621,512 |
| 18 Oct 2012 | CNY | 4.585 | 4.7 | 4.525 | 4.645 | 4.645 | +0.035 (+0.76%) | 11,216,056 |
| 17 Oct 2012 | CNY | 4.615 | 4.68 | 4.565 | 4.61 | 4.61 | +0.01 (+0.22%) | 16,418,218 |
| 16 Oct 2012 | CNY | 4.64 | 4.665 | 4.565 | 4.6 | 4.6 | -0.055 (-1.18%) | 5,964,160 |
| 15 Oct 2012 | CNY | 4.685 | 4.72 | 4.53 | 4.655 | 4.655 | -0.03 (-0.64%) | 9,229,278 |
| 12 Oct 2012 | CNY | 4.82 | 4.82 | 4.56 | 4.685 | 4.685 | -0.045 (-0.95%) | 19,190,406 |
| 11 Oct 2012 | CNY | 4.465 | 4.73 | 4.465 | 4.73 | 4.73 | +0.43 (+10.00%) | 15,185,296 |
| 10 Oct 2012 | CNY | 4.235 | 4.31 | 4.22 | 4.3 | 4.3 | +0.035 (+0.82%) | 2,275,566 |
