| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | CNY | 4.5524 | 4.8571 | 4.5143 | 4.6095 | 4.6095 | +0.038 (+0.83%) | 36,677,746 |
| 25 Dec 2012 | CNY | 4.4 | 4.6762 | 4.3429 | 4.5714 | 4.5714 | +0.105 (+2.34%) | 43,981,758 |
| 24 Dec 2012 | CNY | 4.3619 | 4.5238 | 4.2857 | 4.4667 | 4.4667 | +0.095 (+2.18%) | 24,345,774 |
| 21 Dec 2012 | CNY | 4.4381 | 4.5429 | 4.3429 | 4.3714 | 4.3714 | -0.105 (-2.34%) | 27,622,087 |
| 20 Dec 2012 | CNY | 4.5429 | 4.5429 | 4.3524 | 4.4762 | 4.4762 | 0.0 (0.0%) | 54,286,468 |
| 19 Dec 2012 | CNY | 4.0762 | 4.4762 | 4.0571 | 4.4762 | 4.4762 | +0.409 (+10.07%) | 33,064,649 |
| 18 Dec 2012 | CNY | 4.1429 | 4.2 | 4.0571 | 4.0667 | 4.0667 | -0.095 (-2.29%) | 15,315,129 |
| 17 Dec 2012 | CNY | 4.1619 | 4.3333 | 4.1524 | 4.1619 | 4.1619 | +0.009 (+0.23%) | 24,199,384 |
| 14 Dec 2012 | CNY | 3.981 | 4.2 | 3.9619 | 4.1524 | 4.1524 | +0.171 (+4.31%) | 22,497,734 |
| 13 Dec 2012 | CNY | 4.0095 | 4.0857 | 3.9714 | 3.981 | 3.981 | -0.029 (-0.71%) | 9,431,094 |
| 12 Dec 2012 | CNY | 4 | 4.0476 | 3.9524 | 4.0095 | 4.0095 | -0.019 (-0.47%) | 10,974,721 |
| 11 Dec 2012 | CNY | 3.9905 | 4.1905 | 3.9524 | 4.0286 | 4.0286 | +0.029 (+0.72%) | 23,535,116 |
| 10 Dec 2012 | CNY | 3.9905 | 4.0476 | 3.9524 | 4 | 4 | -0.019 (-0.48%) | 14,267,075 |
| 7 Dec 2012 | CNY | 3.981 | 4.1143 | 3.9238 | 4.0191 | 4.0191 | +0.124 (+3.18%) | 22,458,671 |
| 6 Dec 2012 | CNY | 3.8667 | 3.9143 | 3.8191 | 3.8952 | 3.8952 | +0.029 (+0.74%) | 8,569,977 |
| 5 Dec 2012 | CNY | 3.6952 | 3.9048 | 3.6667 | 3.8667 | 3.8667 | +0.181 (+4.91%) | 13,545,290 |
| 4 Dec 2012 | CNY | 3.6191 | 3.6857 | 3.5619 | 3.6857 | 3.6857 | +0.067 (+1.84%) | 3,842,691 |
| 3 Dec 2012 | CNY | 3.6762 | 3.7524 | 3.5905 | 3.6191 | 3.6191 | -0.057 (-1.55%) | 5,372,341 |
| 30 Nov 2012 | CNY | 3.5714 | 3.7143 | 3.5714 | 3.6762 | 3.6762 | +0.114 (+3.21%) | 6,438,150 |
| 29 Nov 2012 | CNY | 3.5714 | 3.6095 | 3.5524 | 3.5619 | 3.5619 | -0.009 (-0.27%) | 2,844,686 |
| 28 Nov 2012 | CNY | 3.6667 | 3.6667 | 3.5524 | 3.5714 | 3.5714 | -0.095 (-2.60%) | 5,117,942 |
| 27 Nov 2012 | CNY | 3.8 | 3.8 | 3.6476 | 3.6667 | 3.6667 | -0.152 (-3.99%) | 7,955,839 |
| 26 Nov 2012 | CNY | 3.8381 | 3.8571 | 3.8 | 3.8191 | 3.8191 | -0.009 (-0.25%) | 2,968,161 |
| 23 Nov 2012 | CNY | 3.8 | 3.8667 | 3.8 | 3.8286 | 3.8286 | +0.009 (+0.25%) | 3,508,432 |
| 22 Nov 2012 | CNY | 3.8571 | 3.8571 | 3.8095 | 3.8191 | 3.8191 | -0.067 (-1.71%) | 4,325,151 |
| 21 Nov 2012 | CNY | 3.8 | 3.8857 | 3.781 | 3.8857 | 3.8857 | +0.076 (+2.00%) | 6,110,968 |
| 20 Nov 2012 | CNY | 3.8571 | 3.8857 | 3.8 | 3.8095 | 3.8095 | -0.038 (-0.99%) | 3,815,923 |
| 19 Nov 2012 | CNY | 3.8191 | 3.8571 | 3.8 | 3.8476 | 3.8476 | +0.009 (+0.25%) | 2,914,968 |
| 16 Nov 2012 | CNY | 3.7905 | 3.8476 | 3.781 | 3.8381 | 3.8381 | +0.048 (+1.26%) | 3,769,641 |
| 15 Nov 2012 | CNY | 3.8 | 3.8762 | 3.7905 | 3.7905 | 3.7905 | -0.038 (-1.00%) | 4,690,327 |
