| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2012 | CNY | 4.215 | 4.225 | 3.99 | 4.09 | 4.09 | -0.12 (-2.85%) | 1,558,864 |
| 27 Nov 2012 | CNY | 4.43 | 4.45 | 4.18 | 4.21 | 4.21 | -0.25 (-5.61%) | 1,647,646 |
| 26 Nov 2012 | CNY | 4.525 | 4.56 | 4.455 | 4.46 | 4.46 | -0.08 (-1.76%) | 1,006,200 |
| 23 Nov 2012 | CNY | 4.48 | 4.58 | 4.48 | 4.54 | 4.54 | +0.07 (+1.57%) | 1,820,368 |
| 22 Nov 2012 | CNY | 4.515 | 4.545 | 4.445 | 4.47 | 4.47 | -0.075 (-1.65%) | 735,038 |
| 21 Nov 2012 | CNY | 4.49 | 4.545 | 4.425 | 4.545 | 4.545 | +0.08 (+1.79%) | 1,124,322 |
| 20 Nov 2012 | CNY | 4.535 | 4.55 | 4.465 | 4.465 | 4.465 | -0.065 (-1.43%) | 1,103,400 |
| 19 Nov 2012 | CNY | 4.485 | 4.53 | 4.38 | 4.53 | 4.53 | +0.045 (+1.00%) | 1,187,490 |
| 16 Nov 2012 | CNY | 4.6 | 4.615 | 4.435 | 4.485 | 4.485 | -0.105 (-2.29%) | 1,522,306 |
| 15 Nov 2012 | CNY | 4.665 | 4.695 | 4.59 | 4.59 | 4.59 | -0.085 (-1.82%) | 943,998 |
| 14 Nov 2012 | CNY | 4.66 | 4.7 | 4.645 | 4.675 | 4.675 | +0.005 (+0.11%) | 607,120 |
| 13 Nov 2012 | CNY | 4.79 | 4.8 | 4.67 | 4.67 | 4.67 | -0.13 (-2.71%) | 880,402 |
| 12 Nov 2012 | CNY | 4.765 | 4.83 | 4.75 | 4.8 | 4.8 | +0.04 (+0.84%) | 870,694 |
| 9 Nov 2012 | CNY | 4.805 | 4.875 | 4.72 | 4.76 | 4.76 | -0.04 (-0.83%) | 1,062,586 |
| 8 Nov 2012 | CNY | 4.94 | 4.985 | 4.8 | 4.8 | 4.8 | -0.21 (-4.19%) | 2,093,380 |
| 7 Nov 2012 | CNY | 5.005 | 5.035 | 4.955 | 5.01 | 5.01 | +0.005 (+0.10%) | 904,652 |
| 6 Nov 2012 | CNY | 5.1 | 5.1 | 4.975 | 5.005 | 5.005 | -0.06 (-1.18%) | 1,046,780 |
| 5 Nov 2012 | CNY | 5.005 | 5.085 | 5.005 | 5.065 | 5.065 | 0.0 (0.0%) | 956,442 |
| 2 Nov 2012 | CNY | 5.1 | 5.14 | 5.02 | 5.065 | 5.065 | +0.01 (+0.20%) | 1,107,776 |
| 1 Nov 2012 | CNY | 4.985 | 5.075 | 4.965 | 5.055 | 5.055 | +0.095 (+1.92%) | 1,789,430 |
| 31 Oct 2012 | CNY | 5 | 5 | 4.93 | 4.96 | 4.96 | -0.005 (-0.10%) | 976,502 |
| 30 Oct 2012 | CNY | 4.96 | 5.055 | 4.945 | 4.965 | 4.965 | +0.005 (+0.10%) | 1,070,824 |
| 29 Oct 2012 | CNY | 5 | 5.04 | 4.92 | 4.96 | 4.96 | -0.04 (-0.80%) | 1,584,184 |
| 26 Oct 2012 | CNY | 5.135 | 5.165 | 4.965 | 5 | 5 | -0.135 (-2.63%) | 2,139,240 |
| 25 Oct 2012 | CNY | 5.19 | 5.285 | 5.13 | 5.135 | 5.135 | 0.0 (0.0%) | 2,212,240 |
| 24 Oct 2012 | CNY | 5.255 | 5.295 | 5.135 | 5.135 | 5.135 | -0.165 (-3.11%) | 2,291,662 |
| 23 Oct 2012 | CNY | 5.31 | 5.335 | 5.265 | 5.3 | 5.3 | -0.015 (-0.28%) | 2,855,314 |
| 22 Oct 2012 | CNY | 5.25 | 5.335 | 5.15 | 5.315 | 5.315 | +0.05 (+0.95%) | 3,225,960 |
| 19 Oct 2012 | CNY | 5.315 | 5.35 | 5.255 | 5.265 | 5.265 | -0.05 (-0.94%) | 2,315,218 |
| 18 Oct 2012 | CNY | 5.24 | 5.385 | 5.19 | 5.315 | 5.315 | +0.045 (+0.85%) | 4,522,720 |
