| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2012 | CNY | 16.72 | 16.74 | 16.15 | 16.66 | 16.66 | -0.04 (-0.24%) | 19,899,889 |
| 16 Nov 2012 | CNY | 17.28 | 17.28 | 16.49 | 16.7 | 16.7 | -0.58 (-3.36%) | 20,364,058 |
| 15 Nov 2012 | CNY | 17.31 | 17.49 | 17.16 | 17.28 | 17.28 | -0.16 (-0.92%) | 11,399,703 |
| 14 Nov 2012 | CNY | 17.48 | 17.54 | 17.28 | 17.44 | 17.44 | -0.05 (-0.29%) | 10,994,660 |
| 13 Nov 2012 | CNY | 18.02 | 18.02 | 17.35 | 17.49 | 17.49 | -0.52 (-2.89%) | 16,515,022 |
| 12 Nov 2012 | CNY | 17.9 | 18.1 | 17.78 | 18.01 | 18.01 | +0.09 (+0.50%) | 10,446,098 |
| 9 Nov 2012 | CNY | 17.95 | 18.04 | 17.82 | 17.92 | 17.92 | -0.01 (-0.06%) | 6,792,618 |
| 8 Nov 2012 | CNY | 18.01 | 18.22 | 17.9 | 17.93 | 17.93 | -0.29 (-1.59%) | 9,020,813 |
| 7 Nov 2012 | CNY | 18.36 | 18.45 | 18.08 | 18.22 | 18.22 | -0.16 (-0.87%) | 7,798,077 |
| 6 Nov 2012 | CNY | 18.6 | 18.6 | 18 | 18.38 | 18.38 | -0.16 (-0.86%) | 9,663,572 |
| 5 Nov 2012 | CNY | 18.7 | 18.85 | 18.47 | 18.54 | 18.54 | -0.16 (-0.86%) | 11,072,948 |
| 2 Nov 2012 | CNY | 18.72 | 18.83 | 18.42 | 18.7 | 18.7 | +0.07 (+0.38%) | 12,586,516 |
| 1 Nov 2012 | CNY | 17.95 | 18.82 | 17.88 | 18.63 | 18.63 | +0.7 (+3.90%) | 25,351,172 |
| 31 Oct 2012 | CNY | 18.21 | 18.33 | 17.77 | 17.93 | 17.93 | -0.28 (-1.54%) | 18,902,433 |
| 30 Oct 2012 | CNY | 18.25 | 18.45 | 18.16 | 18.21 | 18.21 | -0.04 (-0.22%) | 9,562,129 |
| 29 Oct 2012 | CNY | 18.74 | 18.86 | 18.03 | 18.25 | 18.25 | -0.61 (-3.23%) | 17,672,178 |
| 26 Oct 2012 | CNY | 19.12 | 19.16 | 18.7 | 18.86 | 18.86 | -0.26 (-1.36%) | 15,475,865 |
| 25 Oct 2012 | CNY | 19.2 | 19.27 | 19.08 | 19.12 | 19.12 | -0.1 (-0.52%) | 6,557,196 |
| 24 Oct 2012 | CNY | 19.05 | 19.29 | 18.99 | 19.22 | 19.22 | +0.11 (+0.58%) | 9,139,116 |
| 23 Oct 2012 | CNY | 19.26 | 19.48 | 19.07 | 19.11 | 19.11 | -0.15 (-0.78%) | 15,616,434 |
| 22 Oct 2012 | CNY | 19.24 | 19.39 | 19 | 19.26 | 19.26 | -0.11 (-0.57%) | 16,229,780 |
| 19 Oct 2012 | CNY | 19.22 | 19.41 | 19.19 | 19.37 | 19.37 | +0.15 (+0.78%) | 10,234,263 |
| 18 Oct 2012 | CNY | 19.09 | 19.29 | 18.87 | 19.22 | 19.22 | +0.2 (+1.05%) | 29,554,447 |
| 17 Oct 2012 | CNY | 19.55 | 19.6 | 18.85 | 19.02 | 19.02 | -0.39 (-2.01%) | 34,448,075 |
| 16 Oct 2012 | CNY | 20.15 | 20.17 | 19.37 | 19.41 | 19.41 | -0.68 (-3.38%) | 15,788,355 |
| 15 Oct 2012 | CNY | 20.05 | 20.22 | 19.98 | 20.09 | 20.09 | +0.12 (+0.60%) | 7,261,206 |
| 12 Oct 2012 | CNY | 20.16 | 20.3 | 19.85 | 19.97 | 19.97 | -0.05 (-0.25%) | 8,870,411 |
| 11 Oct 2012 | CNY | 20.12 | 20.25 | 19.9 | 20.02 | 20.02 | -0.22 (-1.09%) | 8,635,586 |
| 10 Oct 2012 | CNY | 20.35 | 20.36 | 20.07 | 20.24 | 20.24 | -0.14 (-0.69%) | 6,759,725 |
| 9 Oct 2012 | CNY | 20.3 | 20.6 | 20.2 | 20.38 | 20.38 | +0.38 (+1.90%) | 15,301,721 |
