| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | CNY | 9.56 | 9.69 | 9.51 | 9.59 | 9.59 | +0.06 (+0.63%) | 876,007 |
| 19 Nov 2012 | CNY | 9.43 | 9.53 | 9.37 | 9.53 | 9.53 | +0.04 (+0.42%) | 351,124 |
| 16 Nov 2012 | CNY | 9.51 | 9.53 | 9.45 | 9.49 | 9.49 | -0.02 (-0.21%) | 391,650 |
| 15 Nov 2012 | CNY | 9.6 | 9.62 | 9.5 | 9.51 | 9.51 | -0.18 (-1.86%) | 666,870 |
| 14 Nov 2012 | CNY | 9.78 | 9.81 | 9.56 | 9.69 | 9.69 | -0.12 (-1.22%) | 1,255,310 |
| 13 Nov 2012 | CNY | 9.83 | 9.91 | 9.75 | 9.81 | 9.81 | -0.09 (-0.91%) | 488,500 |
| 12 Nov 2012 | CNY | 9.81 | 9.91 | 9.79 | 9.9 | 9.9 | +0.1 (+1.02%) | 539,735 |
| 9 Nov 2012 | CNY | 9.82 | 9.88 | 9.77 | 9.8 | 9.8 | +0.01 (+0.10%) | 423,583 |
| 8 Nov 2012 | CNY | 9.9 | 9.91 | 9.78 | 9.79 | 9.79 | -0.19 (-1.90%) | 875,697 |
| 7 Nov 2012 | CNY | 9.96 | 10.03 | 9.91 | 9.98 | 9.98 | +0.01 (+0.10%) | 574,536 |
| 6 Nov 2012 | CNY | 10.09 | 10.1 | 9.86 | 9.97 | 9.97 | -0.16 (-1.58%) | 1,030,277 |
| 5 Nov 2012 | CNY | 10 | 10.17 | 9.94 | 10.13 | 10.13 | +0.14 (+1.40%) | 1,931,298 |
| 2 Nov 2012 | CNY | 9.99 | 10.03 | 9.9 | 9.99 | 9.99 | 0.0 (0.0%) | 973,282 |
| 1 Nov 2012 | CNY | 9.84 | 10.04 | 9.82 | 9.99 | 9.99 | +0.16 (+1.63%) | 1,219,699 |
| 31 Oct 2012 | CNY | 9.84 | 9.85 | 9.76 | 9.83 | 9.83 | +0.02 (+0.20%) | 394,002 |
| 30 Oct 2012 | CNY | 9.85 | 9.94 | 9.76 | 9.81 | 9.81 | -0.02 (-0.20%) | 778,951 |
| 29 Oct 2012 | CNY | 9.78 | 9.84 | 9.74 | 9.83 | 9.83 | +0.03 (+0.31%) | 1,206,762 |
| 26 Oct 2012 | CNY | 10.07 | 10.1 | 9.76 | 9.8 | 9.8 | -0.28 (-2.78%) | 1,739,248 |
| 25 Oct 2012 | CNY | 10.13 | 10.28 | 10.03 | 10.08 | 10.08 | -0.08 (-0.79%) | 1,431,069 |
| 24 Oct 2012 | CNY | 10.1 | 10.17 | 10.07 | 10.16 | 10.16 | 0.0 (0.0%) | 1,092,950 |
| 23 Oct 2012 | CNY | 10.31 | 10.36 | 10.13 | 10.16 | 10.16 | -0.1 (-0.97%) | 1,478,000 |
| 22 Oct 2012 | CNY | 10.11 | 10.3 | 10.01 | 10.26 | 10.26 | +0.18 (+1.79%) | 1,675,477 |
| 19 Oct 2012 | CNY | 10.09 | 10.16 | 10.05 | 10.08 | 10.08 | -0.02 (-0.20%) | 1,126,531 |
| 18 Oct 2012 | CNY | 9.88 | 10.12 | 9.86 | 10.1 | 10.1 | +0.22 (+2.23%) | 2,837,497 |
| 17 Oct 2012 | CNY | 9.96 | 9.98 | 9.79 | 9.88 | 9.88 | -0.12 (-1.20%) | 1,942,088 |
| 16 Oct 2012 | CNY | 10.03 | 10.12 | 9.85 | 10 | 10 | -0.03 (-0.30%) | 1,371,474 |
| 15 Oct 2012 | CNY | 10.15 | 10.23 | 9.93 | 10.03 | 10.03 | -0.15 (-1.47%) | 555,934 |
| 12 Oct 2012 | CNY | 10.17 | 10.31 | 10.05 | 10.18 | 10.18 | +0.01 (+0.10%) | 736,030 |
| 11 Oct 2012 | CNY | 10.46 | 10.47 | 10 | 10.17 | 10.17 | -0.29 (-2.77%) | 965,703 |
| 10 Oct 2012 | CNY | 10.35 | 10.54 | 10.35 | 10.46 | 10.46 | +0.11 (+1.06%) | 836,298 |
