| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | CNY | 4.527 | 4.6043 | 4.527 | 4.5608 | 4.5608 | +0.048 (+1.07%) | 2,200,037 |
| 19 Nov 2012 | CNY | 4.3919 | 4.5319 | 4.3919 | 4.5126 | 4.5126 | +0.092 (+2.07%) | 1,400,394 |
| 16 Nov 2012 | CNY | 4.4015 | 4.4305 | 4.334 | 4.4209 | 4.4209 | +0.019 (+0.44%) | 1,226,203 |
| 15 Nov 2012 | CNY | 4.4209 | 4.4546 | 4.3774 | 4.4015 | 4.4015 | -0.034 (-0.76%) | 1,498,099 |
| 14 Nov 2012 | CNY | 4.4884 | 4.5849 | 4.4257 | 4.4353 | 4.4353 | -0.092 (-2.03%) | 1,778,780 |
| 13 Nov 2012 | CNY | 4.6573 | 4.7008 | 4.527 | 4.527 | 4.527 | -0.13 (-2.80%) | 1,104,997 |
| 12 Nov 2012 | CNY | 4.7249 | 4.7249 | 4.6429 | 4.6573 | 4.6573 | +0.014 (+0.31%) | 993,830 |
| 9 Nov 2012 | CNY | 4.6236 | 4.7683 | 4.5849 | 4.6429 | 4.6429 | -0.097 (-2.04%) | 1,630,456 |
| 8 Nov 2012 | CNY | 4.8504 | 4.8504 | 4.7346 | 4.7394 | 4.7394 | -0.126 (-2.58%) | 1,643,232 |
| 7 Nov 2012 | CNY | 4.9276 | 4.9566 | 4.8504 | 4.8649 | 4.8649 | -0.068 (-1.37%) | 1,259,860 |
| 6 Nov 2012 | CNY | 4.8311 | 4.9517 | 4.7876 | 4.9324 | 4.9324 | +0.063 (+1.29%) | 1,690,186 |
| 5 Nov 2012 | CNY | 4.8166 | 4.9373 | 4.8166 | 4.8697 | 4.8697 | +0.005 (+0.10%) | 2,375,104 |
| 2 Nov 2012 | CNY | 4.889 | 4.918 | 4.7973 | 4.8649 | 4.8649 | 0.0 (0.0%) | 1,729,633 |
| 1 Nov 2012 | CNY | 4.7056 | 4.971 | 4.6815 | 4.8649 | 4.8649 | +0.159 (+3.39%) | 3,865,800 |
| 31 Oct 2012 | CNY | 4.7683 | 4.7683 | 4.6332 | 4.7056 | 4.7056 | -0.034 (-0.71%) | 2,226,639 |
| 30 Oct 2012 | CNY | 4.7394 | 4.7925 | 4.6525 | 4.7394 | 4.7394 | +0.005 (+0.10%) | 2,603,424 |
| 29 Oct 2012 | CNY | 4.7876 | 4.8456 | 4.7201 | 4.7346 | 4.7346 | -0.063 (-1.31%) | 1,648,476 |
| 26 Oct 2012 | CNY | 4.971 | 4.971 | 4.7394 | 4.7973 | 4.7973 | -0.179 (-3.59%) | 4,363,225 |
| 25 Oct 2012 | CNY | 4.9952 | 5.0869 | 4.971 | 4.9759 | 4.9759 | -0.034 (-0.67%) | 1,825,506 |
| 24 Oct 2012 | CNY | 4.971 | 5.0579 | 4.9324 | 5.0097 | 5.0097 | +0.015 (+0.29%) | 1,838,164 |
| 23 Oct 2012 | CNY | 4.971 | 5.0821 | 4.9421 | 4.9952 | 4.9952 | -0.015 (-0.29%) | 3,000,987 |
| 22 Oct 2012 | CNY | 5.0193 | 5.0917 | 4.9421 | 5.0097 | 5.0097 | -0.043 (-0.86%) | 3,383,138 |
| 19 Oct 2012 | CNY | 5.029 | 5.14 | 5.0241 | 5.0531 | 5.0531 | +0.034 (+0.67%) | 4,825,087 |
| 18 Oct 2012 | CNY | 4.9469 | 5.0965 | 4.9228 | 5.0193 | 5.0193 | +0.097 (+1.96%) | 5,234,588 |
| 17 Oct 2012 | CNY | 4.8793 | 4.9421 | 4.8745 | 4.9228 | 4.9228 | +0.048 (+0.99%) | 1,589,710 |
| 16 Oct 2012 | CNY | 4.8552 | 4.9373 | 4.8504 | 4.8745 | 4.8745 | -0.005 (-0.10%) | 2,742,528 |
| 15 Oct 2012 | CNY | 5.0772 | 5.111 | 4.8021 | 4.8793 | 4.8793 | -0.198 (-3.90%) | 4,844,748 |
| 12 Oct 2012 | CNY | 5.0772 | 5.1979 | 5.0434 | 5.0772 | 5.0772 | -0.005 (-0.10%) | 2,987,160 |
| 11 Oct 2012 | CNY | 5.1931 | 5.2606 | 5.0724 | 5.0821 | 5.0821 | -0.121 (-2.32%) | 4,177,972 |
| 10 Oct 2012 | CNY | 5.2124 | 5.2992 | 5.1496 | 5.2027 | 5.2027 | -0.072 (-1.37%) | 5,591,488 |
