| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2012 | CNY | 4.41 | 4.48 | 4.38 | 4.47 | 4.47 | +0.06 (+1.36%) | 1,733,142 |
| 30 Oct 2012 | CNY | 4.38 | 4.46 | 4.38 | 4.41 | 4.41 | +0.03 (+0.68%) | 1,634,948 |
| 29 Oct 2012 | CNY | 4.42 | 4.44 | 4.34 | 4.38 | 4.38 | -0.03 (-0.68%) | 2,502,173 |
| 26 Oct 2012 | CNY | 4.5 | 4.58 | 4.4 | 4.41 | 4.41 | -0.13 (-2.86%) | 3,248,975 |
| 25 Oct 2012 | CNY | 4.68 | 4.69 | 4.52 | 4.54 | 4.54 | -0.11 (-2.37%) | 3,284,813 |
| 24 Oct 2012 | CNY | 4.6 | 4.69 | 4.56 | 4.65 | 4.65 | +0.01 (+0.22%) | 3,284,063 |
| 23 Oct 2012 | CNY | 4.71 | 4.71 | 4.6 | 4.64 | 4.64 | -0.07 (-1.49%) | 2,963,399 |
| 22 Oct 2012 | CNY | 4.68 | 4.72 | 4.56 | 4.71 | 4.71 | 0.0 (0.0%) | 3,419,828 |
| 19 Oct 2012 | CNY | 4.78 | 4.78 | 4.67 | 4.71 | 4.71 | -0.06 (-1.26%) | 3,910,197 |
| 18 Oct 2012 | CNY | 4.77 | 4.79 | 4.68 | 4.77 | 4.77 | +0.01 (+0.21%) | 6,924,965 |
| 17 Oct 2012 | CNY | 4.68 | 4.78 | 4.63 | 4.76 | 4.76 | +0.04 (+0.85%) | 6,122,500 |
| 16 Oct 2012 | CNY | 4.74 | 4.77 | 4.62 | 4.72 | 4.72 | -0.12 (-2.48%) | 10,885,985 |
| 15 Oct 2012 | CNY | 5.07 | 5.12 | 4.76 | 4.84 | 4.84 | -0.31 (-6.02%) | 16,031,866 |
| 12 Oct 2012 | CNY | 5.16 | 5.26 | 5.05 | 5.15 | 5.15 | -0.14 (-2.65%) | 20,884,024 |
| 11 Oct 2012 | CNY | 5.07 | 5.44 | 5 | 5.29 | 5.29 | +0.13 (+2.52%) | 26,751,015 |
| 10 Oct 2012 | CNY | 4.78 | 5.2 | 4.72 | 5.16 | 5.16 | +0.37 (+7.72%) | 14,974,824 |
| 9 Oct 2012 | CNY | 4.5 | 4.83 | 4.5 | 4.79 | 4.79 | +0.25 (+5.51%) | 8,910,924 |
| 8 Oct 2012 | CNY | 4.5 | 4.59 | 4.44 | 4.54 | 4.54 | +0.03 (+0.67%) | 3,635,502 |
| 28 Sep 2012 | CNY | 4.37 | 4.54 | 4.37 | 4.51 | 4.51 | +0.12 (+2.73%) | 4,930,126 |
| 27 Sep 2012 | CNY | 4.24 | 4.39 | 4.21 | 4.39 | 4.39 | +0.15 (+3.54%) | 2,643,895 |
| 26 Sep 2012 | CNY | 4.38 | 4.41 | 4.2 | 4.24 | 4.24 | -0.13 (-2.97%) | 3,430,600 |
| 25 Sep 2012 | CNY | 4.44 | 4.44 | 4.31 | 4.37 | 4.37 | -0.04 (-0.91%) | 1,110,648 |
| 24 Sep 2012 | CNY | 4.35 | 4.47 | 4.26 | 4.41 | 4.41 | -0.01 (-0.23%) | 1,036,878 |
| 21 Sep 2012 | CNY | 4.48 | 4.52 | 4.4 | 4.42 | 4.42 | -0.07 (-1.56%) | 2,047,275 |
| 20 Sep 2012 | CNY | 4.57 | 4.6 | 4.41 | 4.49 | 4.49 | -0.1 (-2.18%) | 3,272,537 |
| 19 Sep 2012 | CNY | 4.36 | 4.6 | 4.36 | 4.59 | 4.59 | +0.22 (+5.03%) | 4,646,823 |
| 18 Sep 2012 | CNY | 4.29 | 4.38 | 4.24 | 4.37 | 4.37 | +0.1 (+2.34%) | 2,349,237 |
| 17 Sep 2012 | CNY | 4.43 | 4.44 | 4.25 | 4.27 | 4.27 | -0.22 (-4.90%) | 3,318,979 |
| 14 Sep 2012 | CNY | 4.54 | 4.73 | 4.47 | 4.49 | 4.49 | -0.03 (-0.66%) | 7,389,238 |
| 13 Sep 2012 | CNY | 4.61 | 4.69 | 4.51 | 4.52 | 4.52 | -0.09 (-1.95%) | 4,162,822 |
