| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2012 | CNY | 5.085 | 5.59 | 5.065 | 5.49 | 5.49 | +0.295 (+5.68%) | 19,597,292 |
| 3 Dec 2012 | CNY | 4.95 | 5.545 | 4.875 | 5.195 | 5.195 | +0.125 (+2.47%) | 20,195,352 |
| 30 Nov 2012 | CNY | 5.065 | 5.14 | 4.83 | 5.07 | 5.07 | -0.095 (-1.84%) | 15,154,188 |
| 29 Nov 2012 | CNY | 4.875 | 5.47 | 4.775 | 5.165 | 5.165 | +0.19 (+3.82%) | 23,562,014 |
| 28 Nov 2012 | CNY | 4.86 | 5.14 | 4.8 | 4.975 | 4.975 | -0.36 (-6.75%) | 23,061,134 |
| 27 Nov 2012 | CNY | 5.9 | 5.9 | 5.335 | 5.335 | 5.335 | -0.595 (-10.03%) | 5,243,400 |
| 26 Nov 2012 | CNY | 5.215 | 5.93 | 5.15 | 5.93 | 5.93 | +0.54 (+10.02%) | 24,315,220 |
| 23 Nov 2012 | CNY | 5.7 | 5.7 | 5.18 | 5.39 | 5.39 | -0.35 (-6.10%) | 27,292,680 |
| 22 Nov 2012 | CNY | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | +0.52 (+9.96%) | 5,298,852 |
| 21 Nov 2012 | CNY | 5.05 | 5.22 | 5.005 | 5.22 | 5.22 | +0.475 (+10.01%) | 21,134,264 |
| 20 Nov 2012 | CNY | 4.745 | 4.745 | 4.745 | 4.745 | 4.745 | +0.43 (+9.97%) | 3,395,762 |
| 19 Nov 2012 | CNY | 4.19 | 4.325 | 4.165 | 4.315 | 4.315 | +0.105 (+2.49%) | 1,227,574 |
| 16 Nov 2012 | CNY | 4.245 | 4.27 | 4.175 | 4.21 | 4.21 | -0.03 (-0.71%) | 925,182 |
| 15 Nov 2012 | CNY | 4.3 | 4.315 | 4.225 | 4.24 | 4.24 | -0.055 (-1.28%) | 1,012,198 |
| 14 Nov 2012 | CNY | 4.275 | 4.315 | 4.235 | 4.295 | 4.295 | +0.01 (+0.23%) | 936,382 |
| 13 Nov 2012 | CNY | 4.45 | 4.45 | 4.285 | 4.285 | 4.285 | -0.13 (-2.94%) | 1,049,714 |
| 12 Nov 2012 | CNY | 4.34 | 4.47 | 4.34 | 4.415 | 4.415 | +0.075 (+1.73%) | 1,125,172 |
| 9 Nov 2012 | CNY | 4.325 | 4.385 | 4.325 | 4.34 | 4.34 | -0.01 (-0.23%) | 1,065,986 |
| 8 Nov 2012 | CNY | 4.505 | 4.505 | 4.35 | 4.35 | 4.35 | -0.18 (-3.97%) | 1,381,700 |
| 7 Nov 2012 | CNY | 4.525 | 4.555 | 4.5 | 4.53 | 4.53 | +0.005 (+0.11%) | 1,125,446 |
| 6 Nov 2012 | CNY | 4.6 | 4.6 | 4.475 | 4.525 | 4.525 | -0.055 (-1.20%) | 1,288,232 |
| 5 Nov 2012 | CNY | 4.625 | 4.64 | 4.55 | 4.58 | 4.58 | -0.06 (-1.29%) | 1,066,334 |
| 2 Nov 2012 | CNY | 4.585 | 4.645 | 4.58 | 4.64 | 4.64 | +0.045 (+0.98%) | 1,558,402 |
| 1 Nov 2012 | CNY | 4.51 | 4.62 | 4.5 | 4.595 | 4.595 | +0.09 (+2.00%) | 1,686,190 |
| 31 Oct 2012 | CNY | 4.46 | 4.505 | 4.425 | 4.505 | 4.505 | +0.045 (+1.01%) | 1,389,404 |
| 30 Oct 2012 | CNY | 4.495 | 4.53 | 4.44 | 4.46 | 4.46 | -0.035 (-0.78%) | 980,206 |
| 29 Oct 2012 | CNY | 4.5 | 4.515 | 4.44 | 4.495 | 4.495 | 0.0 (0.0%) | 866,190 |
| 26 Oct 2012 | CNY | 4.67 | 4.67 | 4.455 | 4.495 | 4.495 | -0.15 (-3.23%) | 1,784,606 |
| 25 Oct 2012 | CNY | 4.645 | 4.695 | 4.615 | 4.645 | 4.645 | +0.015 (+0.32%) | 1,488,460 |
| 24 Oct 2012 | CNY | 4.675 | 4.69 | 4.605 | 4.63 | 4.63 | -0.055 (-1.17%) | 1,264,122 |
