| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | CNY | 3.605 | 3.69 | 3.58 | 3.65 | 3.65 | +0.03 (+0.83%) | 540,782 |
| 16 Nov 2012 | CNY | 3.6 | 3.625 | 3.585 | 3.62 | 3.62 | +0.025 (+0.70%) | 644,000 |
| 15 Nov 2012 | CNY | 3.705 | 3.725 | 3.595 | 3.595 | 3.595 | -0.09 (-2.44%) | 815,846 |
| 14 Nov 2012 | CNY | 3.645 | 3.705 | 3.63 | 3.685 | 3.685 | +0.04 (+1.10%) | 763,802 |
| 13 Nov 2012 | CNY | 3.705 | 3.705 | 3.645 | 3.645 | 3.645 | -0.07 (-1.88%) | 711,446 |
| 12 Nov 2012 | CNY | 3.725 | 3.725 | 3.685 | 3.715 | 3.715 | +0.03 (+0.81%) | 561,216 |
| 9 Nov 2012 | CNY | 3.73 | 3.765 | 3.685 | 3.685 | 3.685 | -0.06 (-1.60%) | 1,675,050 |
| 8 Nov 2012 | CNY | 3.84 | 3.84 | 3.74 | 3.745 | 3.745 | -0.115 (-2.98%) | 1,385,800 |
| 7 Nov 2012 | CNY | 3.865 | 3.885 | 3.83 | 3.86 | 3.86 | -0.04 (-1.03%) | 1,247,210 |
| 6 Nov 2012 | CNY | 3.815 | 3.9 | 3.795 | 3.9 | 3.9 | +0.085 (+2.23%) | 2,571,486 |
| 5 Nov 2012 | CNY | 3.8 | 3.825 | 3.78 | 3.815 | 3.815 | +0.01 (+0.26%) | 795,776 |
| 2 Nov 2012 | CNY | 3.84 | 3.84 | 3.79 | 3.805 | 3.805 | -0.02 (-0.52%) | 1,738,684 |
| 1 Nov 2012 | CNY | 3.78 | 3.84 | 3.765 | 3.825 | 3.825 | +0.045 (+1.19%) | 1,628,188 |
| 31 Oct 2012 | CNY | 3.77 | 3.78 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 662,998 |
| 30 Oct 2012 | CNY | 3.825 | 3.84 | 3.74 | 3.77 | 3.77 | -0.025 (-0.66%) | 1,905,140 |
| 29 Oct 2012 | CNY | 3.79 | 3.83 | 3.775 | 3.795 | 3.795 | +0.005 (+0.13%) | 1,050,560 |
| 26 Oct 2012 | CNY | 3.98 | 4.025 | 3.78 | 3.79 | 3.79 | -0.225 (-5.60%) | 3,213,058 |
| 25 Oct 2012 | CNY | 4.055 | 4.075 | 4.005 | 4.015 | 4.015 | -0.04 (-0.99%) | 2,104,398 |
| 24 Oct 2012 | CNY | 4.025 | 4.185 | 4 | 4.055 | 4.055 | +0.055 (+1.38%) | 4,619,196 |
| 23 Oct 2012 | CNY | 4.005 | 4.045 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 1,520,100 |
| 22 Oct 2012 | CNY | 3.965 | 4.03 | 3.95 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,240,412 |
| 19 Oct 2012 | CNY | 3.99 | 4.015 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 747,642 |
| 18 Oct 2012 | CNY | 3.915 | 4.015 | 3.915 | 3.98 | 3.98 | +0.065 (+1.66%) | 1,101,094 |
| 17 Oct 2012 | CNY | 3.92 | 3.945 | 3.88 | 3.915 | 3.915 | +0.01 (+0.26%) | 616,682 |
| 16 Oct 2012 | CNY | 3.89 | 3.945 | 3.86 | 3.905 | 3.905 | +0.025 (+0.64%) | 631,800 |
| 15 Oct 2012 | CNY | 3.97 | 3.985 | 3.845 | 3.88 | 3.88 | -0.11 (-2.76%) | 1,134,246 |
| 12 Oct 2012 | CNY | 4.02 | 4.07 | 3.955 | 3.99 | 3.99 | -0.015 (-0.37%) | 790,598 |
| 11 Oct 2012 | CNY | 4.09 | 4.095 | 3.99 | 4.005 | 4.005 | -0.08 (-1.96%) | 1,681,916 |
| 10 Oct 2012 | CNY | 4.04 | 4.1 | 4 | 4.085 | 4.085 | +0.045 (+1.11%) | 1,269,822 |
| 9 Oct 2012 | CNY | 3.975 | 4.055 | 3.95 | 4.04 | 4.04 | +0.095 (+2.41%) | 2,037,014 |
