| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | CNY | 4.21 | 4.27 | 4.18 | 4.26 | 4.26 | +0.07 (+1.67%) | 2,316,286 |
| 16 Nov 2012 | CNY | 4.22 | 4.24 | 4.15 | 4.19 | 4.19 | -0.03 (-0.71%) | 1,919,254 |
| 15 Nov 2012 | CNY | 4.33 | 4.35 | 4.2 | 4.22 | 4.22 | -0.13 (-2.99%) | 2,434,818 |
| 14 Nov 2012 | CNY | 4.35 | 4.39 | 4.28 | 4.35 | 4.35 | -0.02 (-0.46%) | 2,604,314 |
| 13 Nov 2012 | CNY | 4.47 | 4.49 | 4.35 | 4.37 | 4.37 | -0.1 (-2.24%) | 2,784,205 |
| 12 Nov 2012 | CNY | 4.45 | 4.49 | 4.44 | 4.47 | 4.47 | +0.02 (+0.45%) | 2,143,042 |
| 9 Nov 2012 | CNY | 4.55 | 4.56 | 4.42 | 4.45 | 4.45 | -0.1 (-2.20%) | 3,951,867 |
| 8 Nov 2012 | CNY | 4.73 | 4.74 | 4.55 | 4.55 | 4.55 | -0.24 (-5.01%) | 4,656,175 |
| 7 Nov 2012 | CNY | 4.76 | 4.85 | 4.73 | 4.79 | 4.79 | +0.01 (+0.21%) | 4,207,395 |
| 6 Nov 2012 | CNY | 4.76 | 4.86 | 4.66 | 4.78 | 4.78 | +0.03 (+0.63%) | 4,919,870 |
| 5 Nov 2012 | CNY | 4.74 | 4.78 | 4.7 | 4.75 | 4.75 | -0.01 (-0.21%) | 2,840,982 |
| 2 Nov 2012 | CNY | 4.79 | 4.8 | 4.72 | 4.76 | 4.76 | -0.02 (-0.42%) | 3,055,340 |
| 1 Nov 2012 | CNY | 4.68 | 4.83 | 4.66 | 4.78 | 4.78 | +0.09 (+1.92%) | 4,818,555 |
| 31 Oct 2012 | CNY | 4.65 | 4.69 | 4.62 | 4.69 | 4.69 | +0.01 (+0.21%) | 1,832,608 |
| 30 Oct 2012 | CNY | 4.73 | 4.77 | 4.64 | 4.68 | 4.68 | -0.1 (-2.09%) | 5,080,122 |
| 29 Oct 2012 | CNY | 4.72 | 5 | 4.72 | 4.78 | 4.78 | +0.1 (+2.14%) | 7,808,720 |
| 26 Oct 2012 | CNY | 4.85 | 4.9 | 4.66 | 4.68 | 4.68 | -0.19 (-3.90%) | 6,700,146 |
| 25 Oct 2012 | CNY | 4.88 | 5.08 | 4.86 | 4.87 | 4.87 | +0.03 (+0.62%) | 11,617,703 |
| 24 Oct 2012 | CNY | 4.77 | 4.9 | 4.74 | 4.84 | 4.84 | +0.05 (+1.04%) | 5,713,175 |
| 23 Oct 2012 | CNY | 4.88 | 4.91 | 4.78 | 4.79 | 4.79 | -0.09 (-1.84%) | 4,364,924 |
| 22 Oct 2012 | CNY | 4.81 | 4.88 | 4.79 | 4.88 | 4.88 | +0.04 (+0.83%) | 3,324,992 |
| 19 Oct 2012 | CNY | 4.9 | 4.9 | 4.81 | 4.84 | 4.84 | -0.08 (-1.63%) | 4,774,581 |
| 18 Oct 2012 | CNY | 4.72 | 4.94 | 4.71 | 4.92 | 4.92 | +0.18 (+3.80%) | 8,996,385 |
| 17 Oct 2012 | CNY | 4.72 | 4.78 | 4.63 | 4.74 | 4.74 | +0.01 (+0.21%) | 6,226,949 |
| 16 Oct 2012 | CNY | 4.68 | 4.82 | 4.66 | 4.73 | 4.73 | +0.11 (+2.38%) | 7,348,338 |
| 15 Oct 2012 | CNY | 4.8 | 4.82 | 4.55 | 4.62 | 4.62 | -0.25 (-5.13%) | 7,471,043 |
| 12 Oct 2012 | CNY | 4.94 | 4.99 | 4.78 | 4.87 | 4.87 | -0.1 (-2.01%) | 5,843,200 |
| 11 Oct 2012 | CNY | 4.92 | 5.03 | 4.89 | 4.97 | 4.97 | -0.01 (-0.20%) | 7,448,242 |
| 10 Oct 2012 | CNY | 4.87 | 5.02 | 4.85 | 4.98 | 4.98 | +0.07 (+1.43%) | 6,865,673 |
| 9 Oct 2012 | CNY | 4.75 | 4.94 | 4.75 | 4.91 | 4.91 | +0.17 (+3.59%) | 5,047,454 |
