| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2012 | CNY | 4.55 | 4.55 | 4.33 | 4.48 | 4.48 | -0.1 (-2.18%) | 15,502,607 |
| 2 Nov 2012 | CNY | 4.62 | 4.71 | 4.54 | 4.58 | 4.58 | -0.04 (-0.87%) | 14,732,079 |
| 1 Nov 2012 | CNY | 4.52 | 4.74 | 4.46 | 4.62 | 4.62 | +0.1 (+2.21%) | 20,139,755 |
| 31 Oct 2012 | CNY | 4.43 | 4.55 | 4.41 | 4.52 | 4.52 | +0.05 (+1.12%) | 10,400,449 |
| 30 Oct 2012 | CNY | 4.67 | 4.68 | 4.42 | 4.47 | 4.47 | -0.2 (-4.28%) | 13,368,675 |
| 29 Oct 2012 | CNY | 4.63 | 4.71 | 4.53 | 4.67 | 4.67 | +0.05 (+1.08%) | 13,871,905 |
| 26 Oct 2012 | CNY | 4.67 | 4.75 | 4.55 | 4.62 | 4.62 | -0.06 (-1.28%) | 16,122,721 |
| 25 Oct 2012 | CNY | 5.02 | 5.05 | 4.61 | 4.68 | 4.68 | -0.36 (-7.14%) | 26,338,517 |
| 24 Oct 2012 | CNY | 5.09 | 5.15 | 4.95 | 5.04 | 5.04 | -0.17 (-3.26%) | 24,477,051 |
| 23 Oct 2012 | CNY | 5.29 | 5.35 | 5.18 | 5.21 | 5.21 | -0.16 (-2.98%) | 25,875,771 |
| 22 Oct 2012 | CNY | 5.52 | 5.52 | 5.16 | 5.37 | 5.37 | -0.17 (-3.07%) | 34,613,417 |
| 16 Oct 2012 | CNY | 4.91 | 5.54 | 4.75 | 5.54 | 5.54 | +0.5 (+9.92%) | 41,427,212 |
| 15 Oct 2012 | CNY | 5.05 | 5.26 | 4.65 | 5.04 | 5.04 | +0.16 (+3.28%) | 33,331,856 |
| 12 Oct 2012 | CNY | 4.42 | 4.88 | 4.2 | 4.88 | 4.88 | +0.44 (+9.91%) | 34,807,330 |
| 11 Oct 2012 | CNY | 4.14 | 4.44 | 4.09 | 4.44 | 4.44 | +0.4 (+9.90%) | 27,540,769 |
| 10 Oct 2012 | CNY | 3.65 | 4.04 | 3.62 | 4.04 | 4.04 | +0.37 (+10.08%) | 11,258,617 |
| 9 Oct 2012 | CNY | 3.53 | 3.7 | 3.5 | 3.67 | 3.67 | +0.19 (+5.46%) | 2,622,891 |
| 8 Oct 2012 | CNY | 3.52 | 3.55 | 3.47 | 3.48 | 3.48 | -0.04 (-1.14%) | 658,031 |
| 28 Sep 2012 | CNY | 3.44 | 3.54 | 3.44 | 3.52 | 3.52 | +0.05 (+1.44%) | 738,499 |
| 27 Sep 2012 | CNY | 3.36 | 3.51 | 3.36 | 3.47 | 3.47 | +0.09 (+2.66%) | 1,286,356 |
| 26 Sep 2012 | CNY | 3.52 | 3.52 | 3.38 | 3.38 | 3.38 | -0.15 (-4.25%) | 1,020,395 |
| 25 Sep 2012 | CNY | 3.54 | 3.56 | 3.5 | 3.53 | 3.53 | -0.01 (-0.28%) | 1,130,902 |
| 24 Sep 2012 | CNY | 3.58 | 3.58 | 3.49 | 3.54 | 3.54 | -0.04 (-1.12%) | 1,426,114 |
| 21 Sep 2012 | CNY | 3.62 | 3.67 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 921,198 |
| 20 Sep 2012 | CNY | 3.75 | 3.75 | 3.61 | 3.62 | 3.62 | -0.13 (-3.47%) | 1,146,151 |
| 19 Sep 2012 | CNY | 3.73 | 3.79 | 3.71 | 3.75 | 3.75 | +0.05 (+1.35%) | 1,366,688 |
| 18 Sep 2012 | CNY | 3.73 | 3.77 | 3.67 | 3.7 | 3.7 | -0.04 (-1.07%) | 1,581,190 |
| 17 Sep 2012 | CNY | 3.99 | 3.99 | 3.71 | 3.74 | 3.74 | -0.24 (-6.03%) | 2,146,311 |
| 14 Sep 2012 | CNY | 3.95 | 4 | 3.91 | 3.98 | 3.98 | +0.04 (+1.02%) | 1,512,722 |
| 13 Sep 2012 | CNY | 4.04 | 4.04 | 3.93 | 3.94 | 3.94 | -0.09 (-2.23%) | 1,716,050 |
