| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2012 | CNY | 14.86 | 14.97 | 14.76 | 14.85 | 14.85 | -0.09 (-0.60%) | 267,314 |
| 18 Oct 2012 | CNY | 14.84 | 14.98 | 14.76 | 14.94 | 14.94 | +0.14 (+0.95%) | 367,067 |
| 17 Oct 2012 | CNY | 14.98 | 14.98 | 14.7 | 14.8 | 14.8 | -0.1 (-0.67%) | 257,708 |
| 16 Oct 2012 | CNY | 15.06 | 15.16 | 14.7 | 14.9 | 14.9 | -0.28 (-1.84%) | 324,637 |
| 15 Oct 2012 | CNY | 15.17 | 15.35 | 14.91 | 15.18 | 15.18 | -0.21 (-1.36%) | 312,772 |
| 12 Oct 2012 | CNY | 15.4 | 15.5 | 15.14 | 15.39 | 15.39 | -0.06 (-0.39%) | 297,620 |
| 11 Oct 2012 | CNY | 15.5 | 15.79 | 15.26 | 15.45 | 15.45 | -0.05 (-0.32%) | 601,417 |
| 10 Oct 2012 | CNY | 15.3 | 15.53 | 15.2 | 15.5 | 15.5 | +0.1 (+0.65%) | 352,900 |
| 9 Oct 2012 | CNY | 15.05 | 15.4 | 15.05 | 15.4 | 15.4 | +0.24 (+1.58%) | 266,385 |
| 8 Oct 2012 | CNY | 15.2 | 15.25 | 14.85 | 15.16 | 15.16 | -0.04 (-0.26%) | 191,105 |
| 28 Sep 2012 | CNY | 15.14 | 15.36 | 15.08 | 15.2 | 15.2 | -0.08 (-0.52%) | 274,244 |
| 27 Sep 2012 | CNY | 14.9 | 15.44 | 14.8 | 15.28 | 15.28 | +0.32 (+2.14%) | 275,944 |
| 26 Sep 2012 | CNY | 15.05 | 15.05 | 14.66 | 14.96 | 14.96 | -0.13 (-0.86%) | 165,350 |
| 25 Sep 2012 | CNY | 15.02 | 15.14 | 14.8 | 15.09 | 15.09 | -0.09 (-0.59%) | 96,299 |
| 24 Sep 2012 | CNY | 15.07 | 15.22 | 14.7 | 15.18 | 15.18 | +0.03 (+0.20%) | 270,981 |
| 21 Sep 2012 | CNY | 14.83 | 15.15 | 14.5 | 15.15 | 15.15 | -0.1 (-0.66%) | 657,842 |
| 20 Sep 2012 | CNY | 15.63 | 15.75 | 14.8 | 15.25 | 15.25 | -0.35 (-2.24%) | 647,186 |
| 19 Sep 2012 | CNY | 15.32 | 15.62 | 15.32 | 15.6 | 15.6 | +0.23 (+1.50%) | 998,283 |
| 18 Sep 2012 | CNY | 15.2 | 15.4 | 15.03 | 15.37 | 15.37 | +0.07 (+0.46%) | 329,510 |
| 17 Sep 2012 | CNY | 15.38 | 15.38 | 14.98 | 15.3 | 15.3 | -0.09 (-0.58%) | 255,903 |
| 14 Sep 2012 | CNY | 15.13 | 15.45 | 15.02 | 15.39 | 15.39 | +0.26 (+1.72%) | 426,334 |
| 13 Sep 2012 | CNY | 15.46 | 15.62 | 15.13 | 15.13 | 15.13 | -0.35 (-2.26%) | 351,899 |
| 12 Sep 2012 | CNY | 15.69 | 15.69 | 15.45 | 15.48 | 15.48 | -0.22 (-1.40%) | 468,845 |
| 11 Sep 2012 | CNY | 15.57 | 15.76 | 15.47 | 15.7 | 15.7 | -0.09 (-0.57%) | 526,691 |
| 10 Sep 2012 | CNY | 15.6 | 15.79 | 15.47 | 15.79 | 15.79 | +0.07 (+0.45%) | 677,975 |
| 7 Sep 2012 | CNY | 15.2 | 15.76 | 15.2 | 15.72 | 15.72 | +0.52 (+3.42%) | 1,219,040 |
| 6 Sep 2012 | CNY | 15.11 | 15.25 | 14.96 | 15.2 | 15.2 | +0.05 (+0.33%) | 322,239 |
| 5 Sep 2012 | CNY | 15.15 | 15.31 | 15.01 | 15.15 | 15.15 | -0.01 (-0.07%) | 427,179 |
| 4 Sep 2012 | CNY | 15.09 | 15.19 | 14.87 | 15.16 | 15.16 | +0.14 (+0.93%) | 549,405 |
| 3 Sep 2012 | CNY | 14.58 | 15.05 | 14.58 | 15.02 | 15.02 | +0.23 (+1.56%) | 322,962 |
