| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2012 | CNY | 3.929 | 3.9527 | 3.8994 | 3.9349 | 3.9349 | +0.006 (+0.15%) | 2,052,410 |
| 9 Nov 2012 | CNY | 3.9349 | 3.9527 | 3.9053 | 3.929 | 3.929 | +0.006 (+0.15%) | 1,784,428 |
| 8 Nov 2012 | CNY | 4.0178 | 4.0178 | 3.9231 | 3.9231 | 3.9231 | -0.118 (-2.93%) | 4,437,786 |
| 7 Nov 2012 | CNY | 4.0414 | 4.0769 | 4.0237 | 4.0414 | 4.0414 | 0.0 (0.0%) | 2,864,191 |
| 6 Nov 2012 | CNY | 4.0828 | 4.1006 | 3.9941 | 4.0414 | 4.0414 | -0.071 (-1.73%) | 5,186,868 |
| 5 Nov 2012 | CNY | 4.1065 | 4.1479 | 4.0769 | 4.1124 | 4.1124 | +0.018 (+0.43%) | 3,910,141 |
| 2 Nov 2012 | CNY | 4.1006 | 4.1124 | 4.0296 | 4.0947 | 4.0947 | +0.024 (+0.58%) | 3,845,316 |
| 1 Nov 2012 | CNY | 4.0118 | 4.0888 | 3.9882 | 4.071 | 4.071 | +0.071 (+1.78%) | 4,328,206 |
| 31 Oct 2012 | CNY | 3.9941 | 4.0118 | 3.9645 | 4 | 4 | +0.012 (+0.30%) | 2,099,852 |
| 30 Oct 2012 | CNY | 3.9882 | 4.0296 | 3.9645 | 3.9882 | 3.9882 | 0.0 (0.0%) | 2,379,619 |
| 29 Oct 2012 | CNY | 4.0059 | 4.0178 | 3.9645 | 3.9882 | 3.9882 | -0.018 (-0.44%) | 1,796,152 |
| 26 Oct 2012 | CNY | 4.1124 | 4.1124 | 3.9645 | 4.0059 | 4.0059 | -0.077 (-1.88%) | 4,192,330 |
| 25 Oct 2012 | CNY | 4.1065 | 4.1894 | 4.071 | 4.0828 | 4.0828 | -0.006 (-0.15%) | 4,696,335 |
| 24 Oct 2012 | CNY | 4.0888 | 4.142 | 4.071 | 4.0888 | 4.0888 | -0.041 (-1.00%) | 4,608,403 |
| 23 Oct 2012 | CNY | 4.1894 | 4.2071 | 4.1243 | 4.1302 | 4.1302 | -0.053 (-1.27%) | 3,794,785 |
| 22 Oct 2012 | CNY | 4.1657 | 4.1953 | 4.1183 | 4.1834 | 4.1834 | 0.0 (0.0%) | 2,680,348 |
| 19 Oct 2012 | CNY | 4.1657 | 4.2426 | 4.1598 | 4.1834 | 4.1834 | -0.006 (-0.14%) | 3,300,542 |
| 18 Oct 2012 | CNY | 4.1302 | 4.2189 | 4.1302 | 4.1894 | 4.1894 | +0.059 (+1.43%) | 5,452,680 |
| 17 Oct 2012 | CNY | 4.1539 | 4.1716 | 4.1006 | 4.1302 | 4.1302 | -0.012 (-0.28%) | 6,067,040 |
| 16 Oct 2012 | CNY | 4.0533 | 4.1894 | 4.0533 | 4.142 | 4.142 | +0.089 (+2.19%) | 5,818,168 |
| 15 Oct 2012 | CNY | 4.1006 | 4.1302 | 4 | 4.0533 | 4.0533 | -0.071 (-1.72%) | 2,793,360 |
| 12 Oct 2012 | CNY | 4.1183 | 4.1657 | 4.0651 | 4.1243 | 4.1243 | +0.012 (+0.29%) | 2,907,104 |
| 11 Oct 2012 | CNY | 4.1716 | 4.1894 | 4.1065 | 4.1124 | 4.1124 | -0.083 (-1.98%) | 4,269,658 |
| 10 Oct 2012 | CNY | 4.1539 | 4.2012 | 4.1124 | 4.1953 | 4.1953 | +0.024 (+0.57%) | 4,820,241 |
| 9 Oct 2012 | CNY | 4.0828 | 4.1834 | 4.071 | 4.1716 | 4.1716 | +0.112 (+2.77%) | 6,830,381 |
| 8 Oct 2012 | CNY | 4.0651 | 4.1006 | 4.0237 | 4.0592 | 4.0592 | 0.0 (0.0%) | 2,087,028 |
| 28 Sep 2012 | CNY | 3.9645 | 4.071 | 3.9467 | 4.0592 | 4.0592 | +0.077 (+1.93%) | 3,794,359 |
| 27 Sep 2012 | CNY | 3.8994 | 4.0296 | 3.8817 | 3.9823 | 3.9823 | +0.071 (+1.82%) | 4,458,608 |
| 26 Sep 2012 | CNY | 4.071 | 4.071 | 3.9053 | 3.9112 | 3.9112 | -0.118 (-2.94%) | 4,180,314 |
| 25 Sep 2012 | CNY | 4.0947 | 4.1124 | 4.0178 | 4.0296 | 4.0296 | -0.077 (-1.87%) | 3,489,180 |
