| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2012 | CNY | 5.12 | 5.48 | 5.12 | 5.42 | 5.42 | +0.31 (+6.07%) | 10,366,317 |
| 6 Nov 2012 | CNY | 5.2 | 5.2 | 5.04 | 5.11 | 5.11 | -0.08 (-1.54%) | 2,206,339 |
| 5 Nov 2012 | CNY | 5.17 | 5.2 | 5.12 | 5.19 | 5.19 | +0.01 (+0.19%) | 1,895,507 |
| 2 Nov 2012 | CNY | 5.17 | 5.2 | 5.14 | 5.18 | 5.18 | +0.01 (+0.19%) | 1,805,436 |
| 1 Nov 2012 | CNY | 5.06 | 5.18 | 5.06 | 5.17 | 5.17 | +0.1 (+1.97%) | 2,551,701 |
| 31 Oct 2012 | CNY | 5.1 | 5.1 | 5.03 | 5.07 | 5.07 | -0.04 (-0.78%) | 1,847,761 |
| 30 Oct 2012 | CNY | 5.08 | 5.14 | 5.05 | 5.11 | 5.11 | +0.06 (+1.19%) | 2,372,084 |
| 29 Oct 2012 | CNY | 5.21 | 5.3 | 5 | 5.05 | 5.05 | -0.24 (-4.54%) | 6,122,174 |
| 26 Oct 2012 | CNY | 5.64 | 5.64 | 5.28 | 5.29 | 5.29 | -0.33 (-5.87%) | 4,739,228 |
| 25 Oct 2012 | CNY | 5.61 | 5.72 | 5.59 | 5.62 | 5.62 | +0.03 (+0.54%) | 2,344,635 |
| 24 Oct 2012 | CNY | 5.61 | 5.68 | 5.57 | 5.59 | 5.59 | -0.05 (-0.89%) | 2,576,262 |
| 23 Oct 2012 | CNY | 5.75 | 5.75 | 5.63 | 5.64 | 5.64 | -0.07 (-1.23%) | 2,991,406 |
| 22 Oct 2012 | CNY | 5.79 | 5.88 | 5.67 | 5.71 | 5.71 | -0.08 (-1.38%) | 4,123,883 |
| 19 Oct 2012 | CNY | 5.67 | 5.88 | 5.64 | 5.79 | 5.79 | +0.11 (+1.94%) | 6,344,791 |
| 18 Oct 2012 | CNY | 5.54 | 5.76 | 5.52 | 5.68 | 5.68 | +0.09 (+1.61%) | 4,781,531 |
| 17 Oct 2012 | CNY | 5.63 | 5.67 | 5.54 | 5.59 | 5.59 | -2.84 (-33.69%) | 1,913,500 |
| 17 Oct 2012 |
|
|||||||
| 16 Oct 2012 | CNY | 5.84 | 5.84 | 5.6067 | 5.62 | 5.62 | -0.18 (-3.10%) | 5,223,267 |
| 15 Oct 2012 | CNY | 5.7533 | 5.84 | 5.7267 | 5.8 | 5.8 | +0.013 (+0.23%) | 4,208,236 |
| 12 Oct 2012 | CNY | 5.8333 | 5.8667 | 5.68 | 5.7867 | 5.7867 | -0.08 (-1.36%) | 5,830,092 |
| 11 Oct 2012 | CNY | 5.7067 | 5.9733 | 5.68 | 5.8667 | 5.8667 | +0.167 (+2.92%) | 14,145,136 |
| 10 Oct 2012 | CNY | 5.5533 | 5.7133 | 5.54 | 5.7 | 5.7 | +0.127 (+2.27%) | 4,556,991 |
| 9 Oct 2012 | CNY | 5.44 | 5.58 | 5.44 | 5.5733 | 5.5733 | +0.133 (+2.45%) | 3,203,727 |
| 8 Oct 2012 | CNY | 5.4933 | 5.5133 | 5.4 | 5.44 | 5.44 | -0.033 (-0.61%) | 1,646,209 |
| 28 Sep 2012 | CNY | 5.4067 | 5.48 | 5.3867 | 5.4733 | 5.4733 | +0.04 (+0.74%) | 2,190,735 |
| 27 Sep 2012 | CNY | 5.34 | 5.4467 | 5.3067 | 5.4333 | 5.4333 | +0.127 (+2.39%) | 2,441,632 |
| 26 Sep 2012 | CNY | 5.4067 | 5.46 | 5.28 | 5.3067 | 5.3067 | -0.127 (-2.33%) | 2,324,674 |
| 25 Sep 2012 | CNY | 5.4467 | 5.4933 | 5.4 | 5.4333 | 5.4333 | 0.0 (0.0%) | 1,880,227 |
| 24 Sep 2012 | CNY | 5.3733 | 5.4533 | 5.3533 | 5.4333 | 5.4333 | +0.04 (+0.74%) | 2,239,201 |
| 21 Sep 2012 | CNY | 5.44 | 5.5 | 5.38 | 5.3933 | 5.3933 | -0.047 (-0.86%) | 2,248,690 |
| 20 Sep 2012 | CNY | 5.6267 | 5.6467 | 5.4333 | 5.44 | 5.44 | -0.213 (-3.77%) | 3,222,190 |
