| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | CNY | 8.83 | 8.83 | 8.62 | 8.72 | 8.72 | -0.1 (-1.13%) | 2,456,382 |
| 16 Nov 2012 | CNY | 9.01 | 9.05 | 8.72 | 8.82 | 8.82 | -0.17 (-1.89%) | 2,305,194 |
| 15 Nov 2012 | CNY | 9.15 | 9.18 | 8.98 | 8.99 | 8.99 | -0.18 (-1.96%) | 1,385,662 |
| 14 Nov 2012 | CNY | 9.13 | 9.21 | 9.08 | 9.17 | 9.17 | +0.05 (+0.55%) | 1,226,164 |
| 13 Nov 2012 | CNY | 9.28 | 9.28 | 9.09 | 9.12 | 9.12 | -0.16 (-1.72%) | 2,070,833 |
| 12 Nov 2012 | CNY | 9.3 | 9.31 | 9.18 | 9.28 | 9.28 | +0.03 (+0.32%) | 2,296,963 |
| 9 Nov 2012 | CNY | 9.4 | 9.46 | 9.2 | 9.25 | 9.25 | -0.16 (-1.70%) | 3,142,263 |
| 8 Nov 2012 | CNY | 9.56 | 9.62 | 9.4 | 9.41 | 9.41 | -0.25 (-2.59%) | 3,582,089 |
| 7 Nov 2012 | CNY | 9.7 | 9.74 | 9.55 | 9.66 | 9.66 | -0.03 (-0.31%) | 3,022,923 |
| 6 Nov 2012 | CNY | 9.78 | 9.79 | 9.62 | 9.69 | 9.69 | -0.08 (-0.82%) | 2,521,883 |
| 5 Nov 2012 | CNY | 9.78 | 9.88 | 9.75 | 9.77 | 9.77 | +0.02 (+0.21%) | 2,938,381 |
| 2 Nov 2012 | CNY | 9.75 | 9.82 | 9.69 | 9.75 | 9.75 | +0.02 (+0.21%) | 3,149,300 |
| 1 Nov 2012 | CNY | 9.66 | 9.79 | 9.61 | 9.73 | 9.73 | +0.09 (+0.93%) | 5,357,121 |
| 31 Oct 2012 | CNY | 9.68 | 9.71 | 9.57 | 9.64 | 9.64 | +0.01 (+0.10%) | 2,971,901 |
| 30 Oct 2012 | CNY | 9.61 | 9.74 | 9.58 | 9.63 | 9.63 | +0.01 (+0.10%) | 1,748,171 |
| 29 Oct 2012 | CNY | 9.64 | 9.65 | 9.52 | 9.62 | 9.62 | -0.01 (-0.10%) | 1,765,179 |
| 26 Oct 2012 | CNY | 9.84 | 9.86 | 9.59 | 9.63 | 9.63 | -0.16 (-1.63%) | 2,407,897 |
| 25 Oct 2012 | CNY | 9.8 | 9.94 | 9.77 | 9.79 | 9.79 | +0.01 (+0.10%) | 1,422,530 |
| 24 Oct 2012 | CNY | 9.82 | 9.88 | 9.76 | 9.78 | 9.78 | -0.01 (-0.10%) | 1,815,042 |
| 23 Oct 2012 | CNY | 9.94 | 9.95 | 9.77 | 9.79 | 9.79 | -0.15 (-1.51%) | 2,181,582 |
| 22 Oct 2012 | CNY | 9.94 | 9.98 | 9.79 | 9.94 | 9.94 | -0.04 (-0.40%) | 3,493,623 |
| 19 Oct 2012 | CNY | 10.12 | 10.18 | 9.89 | 9.98 | 9.98 | -0.14 (-1.38%) | 3,900,628 |
| 18 Oct 2012 | CNY | 10.17 | 10.18 | 10.07 | 10.12 | 10.12 | +0.02 (+0.20%) | 3,050,641 |
| 17 Oct 2012 | CNY | 10.24 | 10.26 | 10.07 | 10.1 | 10.1 | -0.1 (-0.98%) | 1,515,087 |
| 16 Oct 2012 | CNY | 10.02 | 10.27 | 10.02 | 10.2 | 10.2 | +0.1 (+0.99%) | 4,052,295 |
| 15 Oct 2012 | CNY | 10.14 | 10.22 | 9.98 | 10.1 | 10.1 | -0.15 (-1.46%) | 6,381,137 |
| 12 Oct 2012 | CNY | 10.48 | 10.5 | 10.1 | 10.25 | 10.25 | +0.29 (+2.91%) | 15,913,451 |
| 11 Oct 2012 | CNY | 10.09 | 10.15 | 9.95 | 9.96 | 9.96 | -0.22 (-2.16%) | 2,277,584 |
| 10 Oct 2012 | CNY | 10.02 | 10.2 | 10.01 | 10.18 | 10.18 | +0.08 (+0.79%) | 3,040,508 |
| 9 Oct 2012 | CNY | 9.74 | 10.12 | 9.7 | 10.1 | 10.1 | +0.36 (+3.70%) | 3,878,182 |
