| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | CNY | 4.775 | 4.875 | 4.725 | 4.87 | 4.87 | +0.095 (+1.99%) | 2,165,468 |
| 16 Nov 2012 | CNY | 4.84 | 4.84 | 4.735 | 4.775 | 4.775 | -0.1 (-2.05%) | 2,799,160 |
| 15 Nov 2012 | CNY | 4.93 | 4.94 | 4.83 | 4.875 | 4.875 | -0.075 (-1.52%) | 1,609,852 |
| 14 Nov 2012 | CNY | 5.01 | 5.035 | 4.84 | 4.95 | 4.95 | -0.07 (-1.39%) | 3,256,446 |
| 13 Nov 2012 | CNY | 5.105 | 5.115 | 5.005 | 5.02 | 5.02 | -0.105 (-2.05%) | 2,309,714 |
| 12 Nov 2012 | CNY | 5.1 | 5.14 | 5.075 | 5.125 | 5.125 | +0.05 (+0.99%) | 2,095,740 |
| 9 Nov 2012 | CNY | 5.1 | 5.15 | 5.05 | 5.075 | 5.075 | -0.05 (-0.98%) | 1,953,584 |
| 8 Nov 2012 | CNY | 5.285 | 5.285 | 5.115 | 5.125 | 5.125 | -0.165 (-3.12%) | 2,563,302 |
| 7 Nov 2012 | CNY | 5.3 | 5.345 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 2,275,648 |
| 6 Nov 2012 | CNY | 5.325 | 5.36 | 5.19 | 5.3 | 5.3 | -0.035 (-0.66%) | 2,900,132 |
| 5 Nov 2012 | CNY | 5.46 | 5.46 | 5.33 | 5.335 | 5.335 | -0.135 (-2.47%) | 4,171,464 |
| 2 Nov 2012 | CNY | 5.545 | 5.56 | 5.45 | 5.47 | 5.47 | -0.075 (-1.35%) | 5,414,410 |
| 1 Nov 2012 | CNY | 5.46 | 5.57 | 5.415 | 5.545 | 5.545 | +0.085 (+1.56%) | 3,474,784 |
| 31 Oct 2012 | CNY | 5.555 | 5.56 | 5.415 | 5.46 | 5.46 | -0.09 (-1.62%) | 3,243,702 |
| 30 Oct 2012 | CNY | 5.56 | 5.565 | 5.46 | 5.55 | 5.55 | +0.025 (+0.45%) | 2,716,932 |
| 29 Oct 2012 | CNY | 5.495 | 5.54 | 5.41 | 5.525 | 5.525 | +0.015 (+0.27%) | 3,165,782 |
| 26 Oct 2012 | CNY | 5.5 | 5.575 | 5.4 | 5.51 | 5.51 | +0.005 (+0.09%) | 5,509,842 |
| 25 Oct 2012 | CNY | 5.535 | 5.545 | 5.425 | 5.505 | 5.505 | -0.025 (-0.45%) | 2,733,854 |
| 24 Oct 2012 | CNY | 5.42 | 5.53 | 5.415 | 5.53 | 5.53 | +0.085 (+1.56%) | 3,076,510 |
| 23 Oct 2012 | CNY | 5.58 | 5.6 | 5.445 | 5.445 | 5.445 | -0.13 (-2.33%) | 3,271,452 |
| 22 Oct 2012 | CNY | 5.525 | 5.59 | 5.51 | 5.575 | 5.575 | +0.01 (+0.18%) | 2,181,776 |
| 19 Oct 2012 | CNY | 5.505 | 5.665 | 5.505 | 5.565 | 5.565 | -0.01 (-0.18%) | 2,999,024 |
| 18 Oct 2012 | CNY | 5.44 | 5.6 | 5.435 | 5.575 | 5.575 | +0.12 (+2.20%) | 3,499,416 |
| 17 Oct 2012 | CNY | 5.435 | 5.47 | 5.36 | 5.455 | 5.455 | +0.03 (+0.55%) | 2,424,506 |
| 16 Oct 2012 | CNY | 5.315 | 5.465 | 5.315 | 5.425 | 5.425 | +0.055 (+1.02%) | 3,797,450 |
| 15 Oct 2012 | CNY | 5.69 | 5.69 | 5.205 | 5.37 | 5.37 | -0.4 (-6.93%) | 8,833,394 |
| 12 Oct 2012 | CNY | 5.805 | 5.975 | 5.71 | 5.77 | 5.77 | +0.03 (+0.52%) | 4,790,990 |
| 11 Oct 2012 | CNY | 5.93 | 5.95 | 5.73 | 5.74 | 5.74 | -0.185 (-3.12%) | 4,919,112 |
| 10 Oct 2012 | CNY | 5.845 | 5.95 | 5.785 | 5.925 | 5.925 | +0.05 (+0.85%) | 5,435,982 |
| 9 Oct 2012 | CNY | 5.685 | 5.915 | 5.665 | 5.875 | 5.875 | +0.19 (+3.34%) | 5,645,284 |
