| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | CNY | 7.75 | 7.77 | 7.6 | 7.63 | 7.63 | -0.09 (-1.17%) | 2,405,990 |
| 19 Nov 2012 | CNY | 7.75 | 7.75 | 7.64 | 7.72 | 7.72 | -0.03 (-0.39%) | 3,169,949 |
| 16 Nov 2012 | CNY | 7.96 | 7.96 | 7.66 | 7.75 | 7.75 | -0.2 (-2.52%) | 4,703,475 |
| 15 Nov 2012 | CNY | 8.2 | 8.21 | 7.92 | 7.95 | 7.95 | -0.3 (-3.64%) | 4,171,253 |
| 14 Nov 2012 | CNY | 8.2 | 8.26 | 8.18 | 8.25 | 8.25 | +0.05 (+0.61%) | 3,089,845 |
| 13 Nov 2012 | CNY | 8.27 | 8.27 | 8.16 | 8.2 | 8.2 | -0.08 (-0.97%) | 2,491,342 |
| 12 Nov 2012 | CNY | 8.3 | 8.32 | 8.2 | 8.28 | 8.28 | +0.02 (+0.24%) | 3,049,998 |
| 9 Nov 2012 | CNY | 8.27 | 8.33 | 8.22 | 8.26 | 8.26 | -0.02 (-0.24%) | 2,321,506 |
| 8 Nov 2012 | CNY | 8.31 | 8.41 | 8.27 | 8.28 | 8.28 | -0.13 (-1.55%) | 4,053,235 |
| 7 Nov 2012 | CNY | 8.43 | 8.48 | 8.3 | 8.41 | 8.41 | -0.02 (-0.24%) | 4,055,926 |
| 6 Nov 2012 | CNY | 8.43 | 8.45 | 8.29 | 8.43 | 8.43 | 0.0 (0.0%) | 4,872,343 |
| 5 Nov 2012 | CNY | 8.68 | 8.72 | 8.39 | 8.43 | 8.43 | -0.23 (-2.66%) | 10,700,994 |
| 2 Nov 2012 | CNY | 8.67 | 8.71 | 8.63 | 8.66 | 8.66 | 0.0 (0.0%) | 4,289,264 |
| 1 Nov 2012 | CNY | 8.59 | 8.72 | 8.58 | 8.66 | 8.66 | +0.08 (+0.93%) | 5,881,071 |
| 31 Oct 2012 | CNY | 8.9 | 8.91 | 8.54 | 8.58 | 8.58 | -0.41 (-4.56%) | 12,473,549 |
| 30 Oct 2012 | CNY | 8.92 | 9.03 | 8.87 | 8.99 | 8.99 | +0.05 (+0.56%) | 5,382,353 |
| 29 Oct 2012 | CNY | 8.87 | 8.94 | 8.76 | 8.94 | 8.94 | +0.01 (+0.11%) | 4,916,270 |
| 26 Oct 2012 | CNY | 9.03 | 9.14 | 8.84 | 8.93 | 8.93 | -0.17 (-1.87%) | 5,280,511 |
| 25 Oct 2012 | CNY | 9.22 | 9.22 | 9.03 | 9.1 | 9.1 | -0.09 (-0.98%) | 7,250,108 |
| 24 Oct 2012 | CNY | 9.27 | 9.39 | 9.11 | 9.19 | 9.19 | -0.16 (-1.71%) | 17,922,708 |
| 23 Oct 2012 | CNY | 9.39 | 9.4 | 9.25 | 9.35 | 9.35 | -0.04 (-0.43%) | 8,428,569 |
| 22 Oct 2012 | CNY | 9.15 | 9.48 | 9.06 | 9.39 | 9.39 | +0.21 (+2.29%) | 14,324,385 |
| 19 Oct 2012 | CNY | 9.23 | 9.28 | 9.08 | 9.18 | 9.18 | -0.04 (-0.43%) | 6,665,288 |
| 18 Oct 2012 | CNY | 9.05 | 9.26 | 9.01 | 9.22 | 9.22 | +0.14 (+1.54%) | 9,079,952 |
| 17 Oct 2012 | CNY | 8.66 | 9.18 | 8.64 | 9.08 | 9.08 | +0.41 (+4.73%) | 12,993,605 |
| 16 Oct 2012 | CNY | 8.67 | 8.75 | 8.61 | 8.67 | 8.67 | +0.01 (+0.12%) | 2,898,398 |
| 15 Oct 2012 | CNY | 8.9 | 8.93 | 8.59 | 8.66 | 8.66 | -0.27 (-3.02%) | 5,133,263 |
| 12 Oct 2012 | CNY | 9.04 | 9.1 | 8.83 | 8.93 | 8.93 | -0.07 (-0.78%) | 6,007,331 |
| 11 Oct 2012 | CNY | 8.95 | 9.04 | 8.92 | 9 | 9 | -0.01 (-0.11%) | 6,067,209 |
| 10 Oct 2012 | CNY | 9 | 9.05 | 8.94 | 9.01 | 9.01 | -0.03 (-0.33%) | 7,001,112 |
