| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | CNY | 4.65 | 5.06 | 4.65 | 4.9 | 4.9 | +0.18 (+3.81%) | 1,847,398 |
| 4 Dec 2012 | CNY | 4.8 | 4.8 | 4.42 | 4.72 | 4.72 | -0.13 (-2.68%) | 2,010,828 |
| 3 Dec 2012 | CNY | 5.11 | 5.14 | 4.84 | 4.85 | 4.85 | -0.28 (-5.46%) | 1,252,843 |
| 30 Nov 2012 | CNY | 4.98 | 5.14 | 4.9 | 5.13 | 5.13 | +0.17 (+3.43%) | 1,378,062 |
| 29 Nov 2012 | CNY | 5.01 | 5.14 | 4.92 | 4.96 | 4.96 | -0.11 (-2.17%) | 998,748 |
| 28 Nov 2012 | CNY | 4.97 | 5.1 | 4.85 | 5.07 | 5.07 | +0.1 (+2.01%) | 1,385,758 |
| 27 Nov 2012 | CNY | 5.2 | 5.23 | 4.96 | 4.97 | 4.97 | -0.24 (-4.61%) | 1,327,001 |
| 26 Nov 2012 | CNY | 5.22 | 5.3 | 5.18 | 5.21 | 5.21 | +0.01 (+0.19%) | 866,699 |
| 23 Nov 2012 | CNY | 5.19 | 5.25 | 5.12 | 5.2 | 5.2 | +0.05 (+0.97%) | 704,216 |
| 22 Nov 2012 | CNY | 5.3 | 5.3 | 5.1 | 5.15 | 5.15 | -0.18 (-3.38%) | 1,019,358 |
| 21 Nov 2012 | CNY | 5.28 | 5.36 | 5.09 | 5.33 | 5.33 | +0.06 (+1.14%) | 1,432,695 |
| 20 Nov 2012 | CNY | 5.36 | 5.4 | 5.26 | 5.27 | 5.27 | -0.08 (-1.50%) | 648,240 |
| 19 Nov 2012 | CNY | 5.25 | 5.36 | 5.24 | 5.35 | 5.35 | +0.11 (+2.10%) | 887,999 |
| 16 Nov 2012 | CNY | 5.3 | 5.3 | 5.2 | 5.24 | 5.24 | -0.07 (-1.32%) | 946,885 |
| 15 Nov 2012 | CNY | 5.41 | 5.45 | 5.3 | 5.31 | 5.31 | -0.13 (-2.39%) | 986,044 |
| 14 Nov 2012 | CNY | 5.51 | 5.51 | 5.27 | 5.44 | 5.44 | -0.07 (-1.27%) | 2,267,389 |
| 13 Nov 2012 | CNY | 5.8 | 5.8 | 5.51 | 5.51 | 5.51 | -0.28 (-4.84%) | 2,837,233 |
| 12 Nov 2012 | CNY | 5.7 | 5.81 | 5.6 | 5.79 | 5.79 | +0.01 (+0.17%) | 2,647,709 |
| 9 Nov 2012 | CNY | 5.82 | 5.91 | 5.64 | 5.78 | 5.78 | -0.14 (-2.36%) | 4,321,262 |
| 8 Nov 2012 | CNY | 6 | 6.42 | 5.9 | 5.92 | 5.92 | -0.25 (-4.05%) | 8,933,211 |
| 7 Nov 2012 | CNY | 5.7 | 6.28 | 5.7 | 6.17 | 6.17 | +0.39 (+6.75%) | 8,499,271 |
| 6 Nov 2012 | CNY | 5.87 | 5.97 | 5.52 | 5.78 | 5.78 | -0.19 (-3.18%) | 3,220,158 |
| 5 Nov 2012 | CNY | 5.7 | 6.04 | 5.7 | 5.97 | 5.97 | +0.25 (+4.37%) | 4,925,532 |
| 2 Nov 2012 | CNY | 5.7 | 5.75 | 5.61 | 5.72 | 5.72 | +0.03 (+0.53%) | 1,967,117 |
| 1 Nov 2012 | CNY | 5.48 | 5.73 | 5.48 | 5.69 | 5.69 | +0.12 (+2.15%) | 2,354,685 |
| 31 Oct 2012 | CNY | 5.58 | 5.63 | 5.38 | 5.57 | 5.57 | -0.03 (-0.54%) | 2,239,107 |
| 30 Oct 2012 | CNY | 5.69 | 5.69 | 5.47 | 5.6 | 5.6 | -0.11 (-1.93%) | 2,608,213 |
| 29 Oct 2012 | CNY | 5.8 | 5.8 | 5.58 | 5.71 | 5.71 | -0.14 (-2.39%) | 2,895,319 |
| 26 Oct 2012 | CNY | 6 | 6.08 | 5.75 | 5.85 | 5.85 | -0.29 (-4.72%) | 4,940,988 |
| 25 Oct 2012 | CNY | 5.73 | 6.32 | 5.65 | 6.14 | 6.14 | +0.24 (+4.07%) | 8,875,141 |
