| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2012 | CNY | 4.8227 | 4.8591 | 4.7727 | 4.8523 | 4.8523 | +0.03 (+0.61%) | 1,888,070 |
| 30 Oct 2012 | CNY | 4.8318 | 4.9091 | 4.7705 | 4.8227 | 4.8227 | -0.009 (-0.19%) | 2,813,096 |
| 29 Oct 2012 | CNY | 4.7909 | 4.9136 | 4.7864 | 4.8318 | 4.8318 | +0.045 (+0.95%) | 5,868,667 |
| 26 Oct 2012 | CNY | 4.7455 | 4.8409 | 4.6955 | 4.7864 | 4.7864 | +0.061 (+1.30%) | 4,278,846 |
| 25 Oct 2012 | CNY | 4.6864 | 4.7523 | 4.6386 | 4.725 | 4.725 | +0.089 (+1.91%) | 3,226,159 |
| 24 Oct 2012 | CNY | 4.6523 | 4.7 | 4.6205 | 4.6364 | 4.6364 | -0.052 (-1.11%) | 2,367,587 |
| 23 Oct 2012 | CNY | 4.6477 | 4.8409 | 4.6477 | 4.6886 | 4.6886 | +0.05 (+1.08%) | 5,713,074 |
| 22 Oct 2012 | CNY | 4.5682 | 4.6409 | 4.5568 | 4.6386 | 4.6386 | +0.018 (+0.39%) | 1,919,852 |
| 19 Oct 2012 | CNY | 4.6545 | 4.6727 | 4.5773 | 4.6205 | 4.6205 | -0.034 (-0.73%) | 3,650,235 |
| 18 Oct 2012 | CNY | 4.6068 | 4.6932 | 4.5818 | 4.6545 | 4.6545 | +0.048 (+1.04%) | 4,240,038 |
| 17 Oct 2012 | CNY | 4.5909 | 4.6432 | 4.5227 | 4.6068 | 4.6068 | +0.004 (+0.10%) | 1,772,196 |
| 16 Oct 2012 | CNY | 4.6864 | 4.6864 | 4.575 | 4.6023 | 4.6023 | -0.039 (-0.83%) | 2,015,420 |
| 15 Oct 2012 | CNY | 4.7477 | 4.7955 | 4.5545 | 4.6409 | 4.6409 | -0.111 (-2.34%) | 1,889,456 |
| 12 Oct 2012 | CNY | 4.8341 | 4.8818 | 4.7477 | 4.7523 | 4.7523 | -0.089 (-1.83%) | 2,559,480 |
| 11 Oct 2012 | CNY | 4.7955 | 4.8591 | 4.7205 | 4.8409 | 4.8409 | +0.052 (+1.09%) | 4,237,772 |
| 10 Oct 2012 | CNY | 4.7296 | 4.8386 | 4.7296 | 4.7886 | 4.7886 | -0.021 (-0.43%) | 1,768,390 |
| 9 Oct 2012 | CNY | 4.7455 | 4.8296 | 4.7136 | 4.8091 | 4.8091 | +0.07 (+1.49%) | 5,677,760 |
| 8 Oct 2012 | CNY | 4.7386 | 4.7705 | 4.7114 | 4.7386 | 4.7386 | 0.0 (0.0%) | 1,347,830 |
| 28 Sep 2012 | CNY | 4.5523 | 4.7773 | 4.5523 | 4.7386 | 4.7386 | +0.118 (+2.56%) | 2,934,518 |
| 27 Sep 2012 | CNY | 4.4773 | 4.6614 | 4.4773 | 4.6205 | 4.6205 | +0.105 (+2.32%) | 1,865,754 |
| 26 Sep 2012 | CNY | 4.5 | 4.5455 | 4.4614 | 4.5159 | 4.5159 | -0.025 (-0.55%) | 1,877,876 |
| 25 Sep 2012 | CNY | 4.6773 | 4.7409 | 4.5114 | 4.5409 | 4.5409 | -0.175 (-3.71%) | 3,339,776 |
| 24 Sep 2012 | CNY | 4.5955 | 4.7955 | 4.5955 | 4.7159 | 4.7159 | -0.057 (-1.19%) | 2,294,622 |
| 21 Sep 2012 | CNY | 4.8409 | 4.8841 | 4.7227 | 4.7727 | 4.7727 | -0.114 (-2.33%) | 3,372,551 |
| 20 Sep 2012 | CNY | 5.0886 | 5.0886 | 4.8659 | 4.8864 | 4.8864 | -0.218 (-4.27%) | 3,023,389 |
| 19 Sep 2012 | CNY | 5.0227 | 5.1091 | 5.0068 | 5.1046 | 5.1046 | +0.082 (+1.63%) | 1,479,266 |
| 18 Sep 2012 | CNY | 5.0568 | 5.1273 | 4.9773 | 5.0227 | 5.0227 | -0.043 (-0.85%) | 2,384,927 |
| 17 Sep 2012 | CNY | 5.2364 | 5.3045 | 5.0455 | 5.0659 | 5.0659 | -0.207 (-3.92%) | 4,572,475 |
| 14 Sep 2012 | CNY | 5.1159 | 5.3114 | 5.1159 | 5.2727 | 5.2727 | +0.159 (+3.11%) | 5,064,624 |
| 13 Sep 2012 | CNY | 5.2068 | 5.2205 | 5.1136 | 5.1136 | 5.1136 | -0.091 (-1.75%) | 4,347,552 |
