| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2012 | CNY | 5.05 | 5.11 | 5.02 | 5.06 | 5.06 | +0.03 (+0.60%) | 4,783,146 |
| 9 Nov 2012 | CNY | 5.06 | 5.08 | 4.98 | 5.03 | 5.03 | -0.06 (-1.18%) | 7,941,960 |
| 8 Nov 2012 | CNY | 5.18 | 5.18 | 5.01 | 5.09 | 5.09 | -0.12 (-2.30%) | 7,764,211 |
| 7 Nov 2012 | CNY | 5.19 | 5.25 | 5.15 | 5.21 | 5.21 | +0.05 (+0.97%) | 3,772,454 |
| 6 Nov 2012 | CNY | 5.22 | 5.25 | 5.11 | 5.16 | 5.16 | -0.08 (-1.53%) | 5,016,024 |
| 5 Nov 2012 | CNY | 5.28 | 5.29 | 5.19 | 5.24 | 5.24 | -0.04 (-0.76%) | 4,612,084 |
| 2 Nov 2012 | CNY | 5.31 | 5.32 | 5.23 | 5.28 | 5.28 | -0.01 (-0.19%) | 4,816,002 |
| 1 Nov 2012 | CNY | 5.21 | 5.32 | 5.17 | 5.29 | 5.29 | +0.08 (+1.54%) | 5,480,651 |
| 31 Oct 2012 | CNY | 5.15 | 5.25 | 5.13 | 5.21 | 5.21 | +0.08 (+1.56%) | 5,194,487 |
| 30 Oct 2012 | CNY | 5.29 | 5.35 | 5.11 | 5.13 | 5.13 | -0.17 (-3.21%) | 10,393,024 |
| 29 Oct 2012 | CNY | 5.4 | 5.43 | 5.28 | 5.3 | 5.3 | -0.12 (-2.21%) | 5,667,236 |
| 26 Oct 2012 | CNY | 5.5 | 5.62 | 5.38 | 5.42 | 5.42 | -0.08 (-1.45%) | 7,230,977 |
| 25 Oct 2012 | CNY | 5.6 | 5.61 | 5.49 | 5.5 | 5.5 | -0.08 (-1.43%) | 5,233,123 |
| 24 Oct 2012 | CNY | 5.54 | 5.63 | 5.5 | 5.58 | 5.58 | +0.01 (+0.18%) | 5,023,335 |
| 23 Oct 2012 | CNY | 5.64 | 5.68 | 5.54 | 5.57 | 5.57 | -0.07 (-1.24%) | 6,543,881 |
| 22 Oct 2012 | CNY | 5.62 | 5.67 | 5.54 | 5.64 | 5.64 | -0.02 (-0.35%) | 8,093,883 |
| 19 Oct 2012 | CNY | 5.77 | 5.8 | 5.65 | 5.66 | 5.66 | -0.13 (-2.25%) | 5,958,138 |
| 18 Oct 2012 | CNY | 5.78 | 5.82 | 5.71 | 5.79 | 5.79 | +0.06 (+1.05%) | 7,609,280 |
| 17 Oct 2012 | CNY | 5.75 | 5.76 | 5.65 | 5.73 | 5.73 | +0.03 (+0.53%) | 4,445,808 |
| 16 Oct 2012 | CNY | 5.76 | 5.8 | 5.68 | 5.7 | 5.7 | -0.08 (-1.38%) | 5,189,153 |
| 15 Oct 2012 | CNY | 5.79 | 5.79 | 5.68 | 5.78 | 5.78 | +0.05 (+0.87%) | 4,855,465 |
| 12 Oct 2012 | CNY | 5.75 | 5.87 | 5.69 | 5.73 | 5.73 | 0.0 (0.0%) | 5,126,745 |
| 11 Oct 2012 | CNY | 5.8 | 5.8 | 5.72 | 5.73 | 5.73 | -0.09 (-1.55%) | 6,265,720 |
| 10 Oct 2012 | CNY | 5.87 | 5.92 | 5.81 | 5.82 | 5.82 | -0.04 (-0.68%) | 8,502,295 |
| 9 Oct 2012 | CNY | 5.85 | 5.94 | 5.85 | 5.86 | 5.86 | +0.04 (+0.69%) | 11,527,560 |
| 8 Oct 2012 | CNY | 5.76 | 5.92 | 5.72 | 5.82 | 5.82 | +0.06 (+1.04%) | 9,428,251 |
| 28 Sep 2012 | CNY | 5.52 | 5.79 | 5.52 | 5.76 | 5.76 | +0.18 (+3.23%) | 12,481,986 |
| 27 Sep 2012 | CNY | 5.5 | 5.7 | 5.43 | 5.58 | 5.58 | +0.08 (+1.45%) | 16,465,601 |
| 26 Sep 2012 | CNY | 5.61 | 5.65 | 5.46 | 5.5 | 5.5 | -0.1 (-1.79%) | 4,853,484 |
| 25 Sep 2012 | CNY | 5.55 | 5.66 | 5.55 | 5.6 | 5.6 | +0.02 (+0.36%) | 4,991,332 |
