| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2012 | CNY | 4.2 | 4.255 | 4.05 | 4.075 | 4.075 | -0.115 (-2.74%) | 3,764,236 |
| 28 Nov 2012 | CNY | 4.225 | 4.26 | 4.12 | 4.19 | 4.19 | -0.075 (-1.76%) | 4,936,580 |
| 27 Nov 2012 | CNY | 4.56 | 4.565 | 4.25 | 4.265 | 4.265 | -0.33 (-7.18%) | 10,987,136 |
| 26 Nov 2012 | CNY | 4.7 | 4.74 | 4.595 | 4.595 | 4.595 | -0.07 (-1.50%) | 6,114,730 |
| 23 Nov 2012 | CNY | 4.705 | 4.77 | 4.655 | 4.665 | 4.665 | -0.085 (-1.79%) | 8,120,554 |
| 22 Nov 2012 | CNY | 4.625 | 4.79 | 4.6 | 4.75 | 4.75 | +0.105 (+2.26%) | 14,745,304 |
| 21 Nov 2012 | CNY | 4.7 | 4.735 | 4.5 | 4.645 | 4.645 | -0.05 (-1.06%) | 9,314,012 |
| 20 Nov 2012 | CNY | 4.755 | 4.77 | 4.645 | 4.695 | 4.695 | -0.075 (-1.57%) | 7,451,318 |
| 19 Nov 2012 | CNY | 4.715 | 4.78 | 4.55 | 4.77 | 4.77 | +0.01 (+0.21%) | 10,405,944 |
| 16 Nov 2012 | CNY | 4.685 | 4.845 | 4.685 | 4.76 | 4.76 | +0.11 (+2.37%) | 16,298,988 |
| 15 Nov 2012 | CNY | 4.6 | 4.825 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 13,860,844 |
| 14 Nov 2012 | CNY | 4.515 | 4.66 | 4.49 | 4.65 | 4.65 | +0.11 (+2.42%) | 5,702,736 |
| 13 Nov 2012 | CNY | 4.59 | 4.705 | 4.525 | 4.54 | 4.54 | -0.085 (-1.84%) | 5,233,430 |
| 12 Nov 2012 | CNY | 4.48 | 4.685 | 4.48 | 4.625 | 4.625 | +0.15 (+3.35%) | 5,015,506 |
| 9 Nov 2012 | CNY | 4.525 | 4.545 | 4.47 | 4.475 | 4.475 | -0.045 (-1.00%) | 2,760,546 |
| 8 Nov 2012 | CNY | 4.63 | 4.63 | 4.52 | 4.52 | 4.52 | -0.155 (-3.32%) | 3,531,820 |
| 7 Nov 2012 | CNY | 4.625 | 4.715 | 4.625 | 4.675 | 4.675 | +0.035 (+0.75%) | 3,921,220 |
| 6 Nov 2012 | CNY | 4.625 | 4.665 | 4.575 | 4.64 | 4.64 | +0.015 (+0.32%) | 3,625,876 |
| 5 Nov 2012 | CNY | 4.685 | 4.695 | 4.615 | 4.625 | 4.625 | -0.045 (-0.96%) | 3,030,692 |
| 2 Nov 2012 | CNY | 4.695 | 4.695 | 4.635 | 4.67 | 4.67 | -0.025 (-0.53%) | 3,292,418 |
| 1 Nov 2012 | CNY | 4.6 | 4.725 | 4.595 | 4.695 | 4.695 | +0.115 (+2.51%) | 5,187,446 |
| 31 Oct 2012 | CNY | 4.565 | 4.585 | 4.525 | 4.58 | 4.58 | +0.03 (+0.66%) | 2,084,254 |
| 30 Oct 2012 | CNY | 4.595 | 4.62 | 4.54 | 4.55 | 4.55 | -0.02 (-0.44%) | 2,127,110 |
| 29 Oct 2012 | CNY | 4.55 | 4.615 | 4.5 | 4.57 | 4.57 | +0.05 (+1.11%) | 3,098,758 |
| 26 Oct 2012 | CNY | 4.63 | 4.67 | 4.51 | 4.52 | 4.52 | -0.13 (-2.80%) | 5,120,742 |
| 25 Oct 2012 | CNY | 4.72 | 4.765 | 4.615 | 4.65 | 4.65 | -0.06 (-1.27%) | 5,346,582 |
| 24 Oct 2012 | CNY | 4.74 | 4.81 | 4.69 | 4.71 | 4.71 | -0.055 (-1.15%) | 3,772,316 |
| 23 Oct 2012 | CNY | 4.82 | 4.87 | 4.755 | 4.765 | 4.765 | -0.055 (-1.14%) | 5,675,920 |
| 22 Oct 2012 | CNY | 4.77 | 4.825 | 4.7 | 4.82 | 4.82 | +0.035 (+0.73%) | 4,321,922 |
| 19 Oct 2012 | CNY | 4.85 | 4.86 | 4.77 | 4.785 | 4.785 | -0.07 (-1.44%) | 6,108,032 |
