| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | CNY | 5.0405 | 5.1732 | 4.9461 | 5.1229 | 5.1229 | -0.01 (-0.20%) | 1,354,015 |
| 16 Nov 2012 | CNY | 4.94 | 5.1651 | 4.934 | 5.133 | 5.133 | +0.119 (+2.37%) | 1,206,794 |
| 15 Nov 2012 | CNY | 5.1812 | 5.1812 | 5.0144 | 5.0144 | 5.0144 | -0.131 (-2.54%) | 1,315,433 |
| 14 Nov 2012 | CNY | 5.143 | 5.1852 | 5.0847 | 5.145 | 5.145 | -0.028 (-0.55%) | 844,123 |
| 13 Nov 2012 | CNY | 5.0928 | 5.1993 | 5.0244 | 5.1732 | 5.1732 | +0.068 (+1.34%) | 3,001,978 |
| 12 Nov 2012 | CNY | 5.2958 | 5.3239 | 5.0847 | 5.1048 | 5.1048 | -0.161 (-3.05%) | 2,714,468 |
| 9 Nov 2012 | CNY | 5.3259 | 5.3641 | 5.1249 | 5.2656 | 5.2656 | -0.121 (-2.24%) | 2,013,525 |
| 8 Nov 2012 | CNY | 5.3942 | 5.5269 | 5.3561 | 5.3862 | 5.3862 | -0.042 (-0.78%) | 1,746,705 |
| 7 Nov 2012 | CNY | 5.346 | 5.4927 | 5.1872 | 5.4284 | 5.4284 | +0.074 (+1.39%) | 2,875,009 |
| 6 Nov 2012 | CNY | 5.4304 | 5.4505 | 5.336 | 5.3541 | 5.3541 | -0.129 (-2.35%) | 1,223,941 |
| 5 Nov 2012 | CNY | 5.3581 | 5.4867 | 5.3581 | 5.4827 | 5.4827 | +0.036 (+0.66%) | 1,230,125 |
| 2 Nov 2012 | CNY | 5.6133 | 5.6133 | 5.4264 | 5.4465 | 5.4465 | -0.157 (-2.80%) | 2,613,552 |
| 1 Nov 2012 | CNY | 5.6274 | 5.6656 | 5.5309 | 5.6033 | 5.6033 | +0.014 (+0.25%) | 1,667,179 |
| 31 Oct 2012 | CNY | 5.4646 | 5.6676 | 5.4304 | 5.5892 | 5.5892 | +0.159 (+2.92%) | 1,851,209 |
| 30 Oct 2012 | CNY | 5.346 | 5.4666 | 5.346 | 5.4304 | 5.4304 | +0.06 (+1.12%) | 1,069,093 |
| 29 Oct 2012 | CNY | 5.3279 | 5.4425 | 5.3018 | 5.3701 | 5.3701 | -0.016 (-0.30%) | 1,199,630 |
| 26 Oct 2012 | CNY | 5.4244 | 5.4666 | 5.2817 | 5.3862 | 5.3862 | -0.106 (-1.94%) | 1,948,284 |
| 25 Oct 2012 | CNY | 5.545 | 5.5832 | 5.2315 | 5.4927 | 5.4927 | -0.034 (-0.62%) | 2,078,279 |
| 24 Oct 2012 | CNY | 5.5048 | 5.5671 | 5.4586 | 5.5269 | 5.5269 | +0.004 (+0.07%) | 833,833 |
| 23 Oct 2012 | CNY | 5.557 | 5.6013 | 5.4726 | 5.5229 | 5.5229 | -0.074 (-1.33%) | 1,839,919 |
| 22 Oct 2012 | CNY | 5.4204 | 5.6033 | 5.352 | 5.5972 | 5.5972 | +0.163 (+3.00%) | 1,982,880 |
| 19 Oct 2012 | CNY | 5.4626 | 5.4626 | 5.346 | 5.4344 | 5.4344 | -0.012 (-0.22%) | 3,216,454 |
| 18 Oct 2012 | CNY | 5.3802 | 5.4967 | 5.3802 | 5.4465 | 5.4465 | +0.04 (+0.74%) | 1,382,869 |
| 17 Oct 2012 | CNY | 5.4264 | 5.4646 | 5.3681 | 5.4063 | 5.4063 | 0.0 (0.0%) | 1,177,199 |
| 16 Oct 2012 | CNY | 5.3259 | 5.5068 | 5.3179 | 5.4063 | 5.4063 | +0.004 (+0.07%) | 1,413,534 |
| 15 Oct 2012 | CNY | 5.4043 | 5.4807 | 5.3098 | 5.4023 | 5.4023 | +0.02 (+0.37%) | 1,963,629 |
| 12 Oct 2012 | CNY | 5.3319 | 5.555 | 5.3319 | 5.3822 | 5.3822 | +0.068 (+1.29%) | 4,830,682 |
| 11 Oct 2012 | CNY | 5.4083 | 5.4264 | 5.3078 | 5.3139 | 5.3139 | -0.102 (-1.89%) | 1,230,927 |
| 10 Oct 2012 | CNY | 5.3058 | 5.4465 | 5.2676 | 5.4164 | 5.4164 | +0.111 (+2.08%) | 4,552,985 |
| 9 Oct 2012 | CNY | 5.1852 | 5.338 | 5.135 | 5.3058 | 5.3058 | +0.155 (+3.00%) | 3,576,927 |
