| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | CNY | 7.49 | 7.58 | 7.44 | 7.52 | 7.52 | +0.05 (+0.67%) | 4,320,782 |
| 19 Nov 2012 | CNY | 7.46 | 7.51 | 7.4 | 7.47 | 7.47 | -0.02 (-0.27%) | 3,011,921 |
| 16 Nov 2012 | CNY | 7.55 | 7.55 | 7.41 | 7.49 | 7.49 | -0.09 (-1.19%) | 4,134,251 |
| 15 Nov 2012 | CNY | 7.56 | 7.72 | 7.55 | 7.58 | 7.58 | -0.05 (-0.66%) | 7,456,871 |
| 14 Nov 2012 | CNY | 7.7 | 7.72 | 7.45 | 7.63 | 7.63 | -0.04 (-0.52%) | 7,728,035 |
| 13 Nov 2012 | CNY | 7.69 | 7.77 | 7.61 | 7.67 | 7.67 | -0.02 (-0.26%) | 13,925,370 |
| 12 Nov 2012 | CNY | 7.59 | 7.7 | 7.56 | 7.69 | 7.69 | +0.1 (+1.32%) | 6,250,033 |
| 9 Nov 2012 | CNY | 7.5 | 7.6 | 7.46 | 7.59 | 7.59 | +0.08 (+1.07%) | 3,894,466 |
| 8 Nov 2012 | CNY | 7.66 | 7.7 | 7.51 | 7.51 | 7.51 | -0.22 (-2.85%) | 7,051,841 |
| 7 Nov 2012 | CNY | 7.59 | 7.74 | 7.56 | 7.73 | 7.73 | +0.15 (+1.98%) | 7,622,151 |
| 6 Nov 2012 | CNY | 7.66 | 7.68 | 7.51 | 7.58 | 7.58 | -0.07 (-0.92%) | 5,417,087 |
| 5 Nov 2012 | CNY | 7.68 | 7.71 | 7.61 | 7.65 | 7.65 | -0.02 (-0.26%) | 5,699,684 |
| 2 Nov 2012 | CNY | 7.59 | 7.7 | 7.58 | 7.67 | 7.67 | +0.08 (+1.05%) | 9,044,633 |
| 1 Nov 2012 | CNY | 7.45 | 7.62 | 7.43 | 7.59 | 7.59 | +0.15 (+2.02%) | 9,105,788 |
| 31 Oct 2012 | CNY | 7.52 | 7.56 | 7.37 | 7.44 | 7.44 | -0.07 (-0.93%) | 8,825,976 |
| 30 Oct 2012 | CNY | 7.56 | 7.61 | 7.49 | 7.51 | 7.51 | -0.06 (-0.79%) | 6,862,387 |
| 29 Oct 2012 | CNY | 7.72 | 7.72 | 7.5 | 7.57 | 7.57 | -0.21 (-2.70%) | 9,658,594 |
| 26 Oct 2012 | CNY | 7.95 | 7.95 | 7.7 | 7.78 | 7.78 | -0.17 (-2.14%) | 7,617,543 |
| 25 Oct 2012 | CNY | 7.95 | 8.01 | 7.89 | 7.95 | 7.95 | +0.02 (+0.25%) | 4,467,011 |
| 24 Oct 2012 | CNY | 7.95 | 8.02 | 7.9 | 7.93 | 7.93 | -0.06 (-0.75%) | 5,240,986 |
| 23 Oct 2012 | CNY | 8.07 | 8.12 | 7.97 | 7.99 | 7.99 | -0.08 (-0.99%) | 7,400,453 |
| 22 Oct 2012 | CNY | 8.07 | 8.12 | 8 | 8.07 | 8.07 | -0.07 (-0.86%) | 6,600,609 |
| 19 Oct 2012 | CNY | 8.2 | 8.24 | 8.11 | 8.14 | 8.14 | -0.06 (-0.73%) | 7,342,253 |
| 18 Oct 2012 | CNY | 8.18 | 8.23 | 8.11 | 8.2 | 8.2 | +0.04 (+0.49%) | 9,750,990 |
| 17 Oct 2012 | CNY | 8.09 | 8.18 | 8.03 | 8.16 | 8.16 | +0.1 (+1.24%) | 6,795,368 |
| 16 Oct 2012 | CNY | 7.99 | 8.12 | 7.98 | 8.06 | 8.06 | +0.06 (+0.75%) | 4,855,124 |
| 15 Oct 2012 | CNY | 8.1 | 8.14 | 7.95 | 8 | 8 | -0.11 (-1.36%) | 6,115,963 |
| 12 Oct 2012 | CNY | 8.08 | 8.17 | 8.04 | 8.11 | 8.11 | +0.05 (+0.62%) | 6,035,511 |
| 11 Oct 2012 | CNY | 8.17 | 8.22 | 8.06 | 8.06 | 8.06 | -0.17 (-2.07%) | 8,522,350 |
| 10 Oct 2012 | CNY | 8.14 | 8.32 | 8.13 | 8.23 | 8.23 | +0.02 (+0.24%) | 8,358,375 |
