| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2012 | CNY | 4.415 | 4.52 | 4.4 | 4.425 | 4.425 | +0.02 (+0.45%) | 1,115,812 |
| 29 Nov 2012 | CNY | 4.45 | 4.55 | 4.405 | 4.405 | 4.405 | -0.02 (-0.45%) | 1,521,748 |
| 28 Nov 2012 | CNY | 4.565 | 4.57 | 4.4 | 4.425 | 4.425 | -0.14 (-3.07%) | 1,938,970 |
| 27 Nov 2012 | CNY | 5 | 5.01 | 4.515 | 4.565 | 4.565 | -0.45 (-8.97%) | 3,176,410 |
| 26 Nov 2012 | CNY | 4.99 | 5.05 | 4.955 | 5.015 | 5.015 | +0.035 (+0.70%) | 1,634,280 |
| 23 Nov 2012 | CNY | 4.955 | 4.995 | 4.925 | 4.98 | 4.98 | +0.025 (+0.50%) | 1,117,526 |
| 22 Nov 2012 | CNY | 4.965 | 5.01 | 4.93 | 4.955 | 4.955 | -0.01 (-0.20%) | 1,337,598 |
| 21 Nov 2012 | CNY | 4.895 | 5.01 | 4.865 | 4.965 | 4.965 | +0.055 (+1.12%) | 1,213,676 |
| 20 Nov 2012 | CNY | 4.955 | 4.99 | 4.905 | 4.91 | 4.91 | -0.005 (-0.10%) | 1,144,202 |
| 19 Nov 2012 | CNY | 4.89 | 4.95 | 4.85 | 4.915 | 4.915 | +0.015 (+0.31%) | 1,268,992 |
| 16 Nov 2012 | CNY | 4.97 | 5 | 4.84 | 4.9 | 4.9 | -0.085 (-1.71%) | 2,061,894 |
| 15 Nov 2012 | CNY | 5.095 | 5.095 | 4.97 | 4.985 | 4.985 | -0.105 (-2.06%) | 1,552,998 |
| 14 Nov 2012 | CNY | 5.02 | 5.1 | 4.95 | 5.09 | 5.09 | +0.065 (+1.29%) | 2,039,954 |
| 13 Nov 2012 | CNY | 5.15 | 5.15 | 5.01 | 5.025 | 5.025 | -0.085 (-1.66%) | 2,508,140 |
| 12 Nov 2012 | CNY | 5.085 | 5.145 | 5.02 | 5.11 | 5.11 | +0.03 (+0.59%) | 1,981,306 |
| 9 Nov 2012 | CNY | 5.125 | 5.17 | 5.05 | 5.08 | 5.08 | -0.035 (-0.68%) | 2,307,068 |
| 8 Nov 2012 | CNY | 5.345 | 5.345 | 5.05 | 5.115 | 5.115 | -0.24 (-4.48%) | 4,393,520 |
| 7 Nov 2012 | CNY | 5.445 | 5.475 | 5.315 | 5.355 | 5.355 | -0.105 (-1.92%) | 3,650,312 |
| 6 Nov 2012 | CNY | 5.53 | 5.575 | 5.4 | 5.46 | 5.46 | -0.115 (-2.06%) | 4,322,338 |
| 5 Nov 2012 | CNY | 5.39 | 5.59 | 5.35 | 5.575 | 5.575 | +0.195 (+3.62%) | 6,571,874 |
| 2 Nov 2012 | CNY | 5.455 | 5.475 | 5.305 | 5.38 | 5.38 | -0.04 (-0.74%) | 3,779,080 |
| 1 Nov 2012 | CNY | 5.355 | 5.435 | 5.2 | 5.42 | 5.42 | +0.065 (+1.21%) | 4,773,114 |
| 31 Oct 2012 | CNY | 5.39 | 5.425 | 5.19 | 5.355 | 5.355 | -0.065 (-1.20%) | 5,154,610 |
| 30 Oct 2012 | CNY | 5.43 | 5.525 | 5.33 | 5.42 | 5.42 | -0.075 (-1.36%) | 6,891,224 |
| 29 Oct 2012 | CNY | 5.56 | 5.735 | 5.455 | 5.495 | 5.495 | -0.075 (-1.35%) | 9,980,108 |
| 26 Oct 2012 | CNY | 5.44 | 5.625 | 5.355 | 5.57 | 5.57 | +0.085 (+1.55%) | 13,539,886 |
| 25 Oct 2012 | CNY | 5.19 | 5.565 | 5.14 | 5.485 | 5.485 | +0.27 (+5.18%) | 13,279,704 |
| 24 Oct 2012 | CNY | 5.315 | 5.315 | 5.205 | 5.215 | 5.215 | -0.11 (-2.07%) | 3,498,464 |
| 23 Oct 2012 | CNY | 5.43 | 5.465 | 5.315 | 5.325 | 5.325 | -0.125 (-2.29%) | 3,539,070 |
| 22 Oct 2012 | CNY | 5.425 | 5.475 | 5.31 | 5.45 | 5.45 | +0.03 (+0.55%) | 4,028,868 |
