| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2012 | CNY | 3.9088 | 3.9088 | 3.7974 | 3.8218 | 3.8218 | -0.094 (-2.40%) | 3,574,623 |
| 2 Nov 2012 | CNY | 4.0376 | 4.0376 | 3.8566 | 3.9158 | 3.9158 | -0.118 (-2.93%) | 8,054,920 |
| 1 Nov 2012 | CNY | 3.8601 | 4.055 | 3.8322 | 4.0341 | 4.0341 | +0.202 (+5.27%) | 7,740,695 |
| 31 Oct 2012 | CNY | 3.7974 | 3.9262 | 3.7939 | 3.8322 | 3.8322 | +0.056 (+1.47%) | 2,275,361 |
| 30 Oct 2012 | CNY | 3.78 | 3.8044 | 3.7417 | 3.7765 | 3.7765 | -0.004 (-0.09%) | 782,042 |
| 29 Oct 2012 | CNY | 3.8079 | 3.8114 | 3.7313 | 3.78 | 3.78 | 0.0 (0.0%) | 669,713 |
| 26 Oct 2012 | CNY | 3.8949 | 3.8949 | 3.7278 | 3.78 | 3.78 | -0.098 (-2.51%) | 1,751,093 |
| 25 Oct 2012 | CNY | 3.8984 | 3.9262 | 3.8288 | 3.8775 | 3.8775 | -0.063 (-1.59%) | 2,232,754 |
| 24 Oct 2012 | CNY | 3.9332 | 3.9784 | 3.9158 | 3.9401 | 3.9401 | +0.017 (+0.44%) | 1,720,452 |
| 23 Oct 2012 | CNY | 3.9854 | 3.9993 | 3.8949 | 3.9227 | 3.9227 | -0.066 (-1.66%) | 1,935,807 |
| 22 Oct 2012 | CNY | 3.9332 | 3.9923 | 3.8844 | 3.9889 | 3.9889 | +0.014 (+0.35%) | 1,736,966 |
| 19 Oct 2012 | CNY | 3.961 | 4.0237 | 3.9332 | 3.9749 | 3.9749 | -0.024 (-0.61%) | 3,024,392 |
| 18 Oct 2012 | CNY | 3.7974 | 4.0272 | 3.7974 | 3.9993 | 3.9993 | +0.209 (+5.51%) | 6,294,570 |
| 17 Oct 2012 | CNY | 3.7835 | 3.8218 | 3.6895 | 3.7905 | 3.7905 | +0.021 (+0.55%) | 1,600,421 |
| 16 Oct 2012 | CNY | 3.787 | 3.8183 | 3.7174 | 3.7696 | 3.7696 | +0.038 (+1.03%) | 1,190,829 |
| 15 Oct 2012 | CNY | 3.8044 | 3.8044 | 3.7 | 3.7313 | 3.7313 | -0.077 (-2.01%) | 1,818,767 |
| 12 Oct 2012 | CNY | 3.8322 | 3.9193 | 3.7591 | 3.8079 | 3.8079 | -0.115 (-2.93%) | 3,996,532 |
| 11 Oct 2012 | CNY | 4.0202 | 4.0237 | 3.9158 | 3.9227 | 3.9227 | -0.115 (-2.85%) | 2,114,341 |
| 10 Oct 2012 | CNY | 3.9819 | 4.0411 | 3.9227 | 4.0376 | 4.0376 | +0.052 (+1.31%) | 2,918,373 |
| 9 Oct 2012 | CNY | 3.874 | 4.0028 | 3.8496 | 3.9854 | 3.9854 | +0.157 (+4.09%) | 2,824,520 |
| 8 Oct 2012 | CNY | 3.8601 | 3.9123 | 3.8079 | 3.8288 | 3.8288 | -0.021 (-0.54%) | 1,209,219 |
| 28 Sep 2012 | CNY | 3.7313 | 3.8496 | 3.7313 | 3.8496 | 3.8496 | +0.063 (+1.65%) | 1,635,374 |
| 27 Sep 2012 | CNY | 3.6617 | 3.8462 | 3.6582 | 3.787 | 3.787 | +0.108 (+2.93%) | 2,275,326 |
| 26 Sep 2012 | CNY | 3.8705 | 3.9053 | 3.6582 | 3.6791 | 3.6791 | -0.191 (-4.95%) | 2,339,633 |
| 25 Sep 2012 | CNY | 3.9645 | 3.9854 | 3.8531 | 3.8705 | 3.8705 | -0.111 (-2.80%) | 1,434,422 |
| 24 Sep 2012 | CNY | 3.9575 | 3.9889 | 3.8844 | 3.9819 | 3.9819 | +0.014 (+0.35%) | 1,258,718 |
| 21 Sep 2012 | CNY | 3.8879 | 3.9958 | 3.8427 | 3.968 | 3.968 | +0.073 (+1.88%) | 2,731,447 |
| 20 Sep 2012 | CNY | 4.0759 | 4.1037 | 3.8636 | 3.8949 | 3.8949 | -0.212 (-5.17%) | 2,877,085 |
| 19 Sep 2012 | CNY | 4.0898 | 4.1142 | 4.0306 | 4.1072 | 4.1072 | +0.042 (+1.03%) | 1,262,735 |
| 18 Sep 2012 | CNY | 4.0063 | 4.0933 | 3.9819 | 4.0654 | 4.0654 | +0.038 (+0.95%) | 1,560,205 |
