| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2012 | CNY | 4.516 | 4.56 | 4.488 | 4.548 | 4.548 | +0.012 (+0.26%) | 981,610 |
| 13 Nov 2012 | CNY | 4.6 | 4.66 | 4.528 | 4.536 | 4.536 | -0.088 (-1.90%) | 1,166,380 |
| 12 Nov 2012 | CNY | 4.564 | 4.644 | 4.544 | 4.624 | 4.624 | +0.076 (+1.67%) | 928,642 |
| 9 Nov 2012 | CNY | 4.572 | 4.588 | 4.484 | 4.548 | 4.548 | -0.024 (-0.52%) | 1,021,252 |
| 8 Nov 2012 | CNY | 4.68 | 4.704 | 4.572 | 4.572 | 4.572 | -0.176 (-3.71%) | 1,402,997 |
| 7 Nov 2012 | CNY | 4.688 | 4.772 | 4.684 | 4.748 | 4.748 | +0.02 (+0.42%) | 948,887 |
| 6 Nov 2012 | CNY | 4.756 | 4.808 | 4.604 | 4.728 | 4.728 | -0.064 (-1.34%) | 1,752,110 |
| 5 Nov 2012 | CNY | 4.868 | 4.876 | 4.748 | 4.792 | 4.792 | -0.076 (-1.56%) | 1,650,735 |
| 2 Nov 2012 | CNY | 4.888 | 4.9 | 4.848 | 4.868 | 4.868 | -0.02 (-0.41%) | 1,841,690 |
| 1 Nov 2012 | CNY | 4.78 | 4.92 | 4.78 | 4.888 | 4.888 | +0.148 (+3.12%) | 2,312,865 |
| 31 Oct 2012 | CNY | 4.76 | 4.832 | 4.68 | 4.74 | 4.74 | -0.048 (-1.00%) | 1,325,745 |
| 30 Oct 2012 | CNY | 4.764 | 4.832 | 4.756 | 4.788 | 4.788 | +0.008 (+0.17%) | 873,355 |
| 29 Oct 2012 | CNY | 4.72 | 4.824 | 4.72 | 4.78 | 4.78 | +0.068 (+1.44%) | 1,554,977 |
| 26 Oct 2012 | CNY | 4.8 | 4.892 | 4.672 | 4.712 | 4.712 | -0.144 (-2.97%) | 2,274,852 |
| 25 Oct 2012 | CNY | 4.96 | 5.02 | 4.832 | 4.856 | 4.856 | -0.104 (-2.10%) | 2,201,770 |
| 24 Oct 2012 | CNY | 4.996 | 5.068 | 4.94 | 4.96 | 4.96 | -0.124 (-2.44%) | 3,132,402 |
| 23 Oct 2012 | CNY | 5.18 | 5.28 | 5.084 | 5.084 | 5.084 | -0.1 (-1.93%) | 4,126,892 |
| 22 Oct 2012 | CNY | 5.184 | 5.196 | 5.04 | 5.184 | 5.184 | +0.008 (+0.15%) | 3,647,072 |
| 19 Oct 2012 | CNY | 5.016 | 5.26 | 4.98 | 5.176 | 5.176 | +0.164 (+3.27%) | 7,790,592 |
| 18 Oct 2012 | CNY | 4.912 | 5.072 | 4.912 | 5.012 | 5.012 | +0.1 (+2.04%) | 3,105,182 |
| 17 Oct 2012 | CNY | 4.88 | 4.932 | 4.848 | 4.912 | 4.912 | +0.048 (+0.99%) | 1,370,497 |
| 16 Oct 2012 | CNY | 4.872 | 4.932 | 4.82 | 4.864 | 4.864 | -0.008 (-0.16%) | 1,818,787 |
| 15 Oct 2012 | CNY | 5.04 | 5.04 | 4.804 | 4.872 | 4.872 | -0.144 (-2.87%) | 2,267,267 |
| 12 Oct 2012 | CNY | 5.152 | 5.152 | 4.88 | 5.016 | 5.016 | +0.024 (+0.48%) | 2,720,002 |
| 11 Oct 2012 | CNY | 5.16 | 5.16 | 4.972 | 4.992 | 4.992 | -0.18 (-3.48%) | 3,177,042 |
| 10 Oct 2012 | CNY | 5.1 | 5.204 | 5.056 | 5.172 | 5.172 | +0.028 (+0.54%) | 4,113,032 |
| 9 Oct 2012 | CNY | 4.96 | 5.212 | 4.94 | 5.144 | 5.144 | +0.196 (+3.96%) | 4,338,472 |
| 8 Oct 2012 | CNY | 5.056 | 5.056 | 4.912 | 4.948 | 4.948 | -0.024 (-0.48%) | 2,054,200 |
| 28 Sep 2012 | CNY | 4.872 | 4.98 | 4.86 | 4.972 | 4.972 | +0.072 (+1.47%) | 2,519,202 |
| 27 Sep 2012 | CNY | 4.756 | 5.02 | 4.756 | 4.9 | 4.9 | +0.148 (+3.11%) | 2,756,357 |
