| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2012 | CNY | 3.7 | 3.71 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 934,662 |
| 15 Nov 2012 | CNY | 3.81 | 3.81 | 3.69 | 3.7 | 3.7 | -0.13 (-3.39%) | 1,192,493 |
| 14 Nov 2012 | CNY | 3.76 | 3.85 | 3.73 | 3.83 | 3.83 | +0.04 (+1.06%) | 1,170,311 |
| 13 Nov 2012 | CNY | 3.86 | 3.86 | 3.76 | 3.79 | 3.79 | -0.07 (-1.81%) | 1,433,863 |
| 12 Nov 2012 | CNY | 3.83 | 3.89 | 3.81 | 3.86 | 3.86 | +0.03 (+0.78%) | 1,463,860 |
| 9 Nov 2012 | CNY | 3.85 | 3.9 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,478,599 |
| 8 Nov 2012 | CNY | 4.02 | 4.02 | 3.84 | 3.86 | 3.86 | -0.18 (-4.46%) | 2,469,170 |
| 7 Nov 2012 | CNY | 4.04 | 4.11 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 1,769,020 |
| 6 Nov 2012 | CNY | 4.1 | 4.14 | 3.98 | 4.05 | 4.05 | -0.09 (-2.17%) | 2,342,016 |
| 5 Nov 2012 | CNY | 4.12 | 4.16 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,328,399 |
| 2 Nov 2012 | CNY | 4.12 | 4.15 | 4.07 | 4.12 | 4.12 | 0.0 (0.0%) | 2,647,514 |
| 1 Nov 2012 | CNY | 4.05 | 4.13 | 4.03 | 4.12 | 4.12 | +0.07 (+1.73%) | 3,181,640 |
| 31 Oct 2012 | CNY | 4.02 | 4.07 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 2,007,881 |
| 30 Oct 2012 | CNY | 4.03 | 4.08 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 3,078,752 |
| 29 Oct 2012 | CNY | 4.1 | 4.13 | 4.01 | 4.04 | 4.04 | -0.08 (-1.94%) | 3,481,314 |
| 26 Oct 2012 | CNY | 4.18 | 4.28 | 4.1 | 4.12 | 4.12 | -0.14 (-3.29%) | 5,217,176 |
| 25 Oct 2012 | CNY | 4.47 | 4.47 | 4.22 | 4.26 | 4.26 | -0.27 (-5.96%) | 13,379,986 |
| 24 Oct 2012 | CNY | 4.16 | 4.69 | 4.15 | 4.53 | 4.53 | +0.27 (+6.34%) | 21,078,054 |
| 23 Oct 2012 | CNY | 4.12 | 4.5 | 4.08 | 4.26 | 4.26 | +0.14 (+3.40%) | 14,197,587 |
| 22 Oct 2012 | CNY | 4.16 | 4.16 | 4.07 | 4.12 | 4.12 | -0.04 (-0.96%) | 2,675,345 |
| 19 Oct 2012 | CNY | 4.15 | 4.28 | 4.08 | 4.16 | 4.16 | +0.04 (+0.97%) | 6,988,997 |
| 18 Oct 2012 | CNY | 4.04 | 4.19 | 4.02 | 4.12 | 4.12 | +0.07 (+1.73%) | 6,146,319 |
| 17 Oct 2012 | CNY | 4.04 | 4.14 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 2,474,687 |
| 16 Oct 2012 | CNY | 4.1 | 4.11 | 4 | 4.04 | 4.04 | -0.06 (-1.46%) | 3,326,880 |
| 15 Oct 2012 | CNY | 4.02 | 4.13 | 3.95 | 4.1 | 4.1 | +0.08 (+1.99%) | 4,991,547 |
| 12 Oct 2012 | CNY | 4.05 | 4.12 | 3.95 | 4.02 | 4.02 | -0.08 (-1.95%) | 5,411,982 |
| 11 Oct 2012 | CNY | 4.06 | 4.25 | 4.02 | 4.1 | 4.1 | +0.01 (+0.24%) | 7,815,139 |
| 10 Oct 2012 | CNY | 4.11 | 4.17 | 4 | 4.09 | 4.09 | -0.03 (-0.73%) | 6,282,563 |
| 9 Oct 2012 | CNY | 3.95 | 4.24 | 3.92 | 4.12 | 4.12 | +0.15 (+3.78%) | 8,254,440 |
| 8 Oct 2012 | CNY | 3.81 | 4.13 | 3.75 | 3.97 | 3.97 | +0.17 (+4.47%) | 7,131,867 |
