| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 7.07 | 7.17 | 7.05 | 7.11 | 7.11 | +0.05 (+0.71%) | 3,312,104 |
| 21 Dec 2012 | CNY | 7.05 | 7.21 | 7 | 7.06 | 7.06 | -0.07 (-0.98%) | 4,334,721 |
| 20 Dec 2012 | CNY | 7.22 | 7.22 | 7.04 | 7.13 | 7.13 | -0.12 (-1.66%) | 5,607,592 |
| 19 Dec 2012 | CNY | 7.24 | 7.31 | 7.15 | 7.25 | 7.25 | -0.05 (-0.68%) | 4,038,423 |
| 18 Dec 2012 | CNY | 7.34 | 7.52 | 7.28 | 7.3 | 7.3 | -0.08 (-1.08%) | 4,852,254 |
| 17 Dec 2012 | CNY | 7.3 | 7.51 | 7.3 | 7.38 | 7.38 | +0.03 (+0.41%) | 5,256,824 |
| 14 Dec 2012 | CNY | 7.08 | 7.44 | 7.02 | 7.35 | 7.35 | +0.2 (+2.80%) | 6,557,729 |
| 13 Dec 2012 | CNY | 7.4 | 7.46 | 7.13 | 7.15 | 7.15 | -0.35 (-4.67%) | 6,331,601 |
| 12 Dec 2012 | CNY | 7.13 | 7.8 | 7.01 | 7.5 | 7.5 | +0.33 (+4.60%) | 10,647,635 |
| 11 Dec 2012 | CNY | 7.11 | 7.32 | 6.99 | 7.17 | 7.17 | 0.0 (0.0%) | 7,769,538 |
| 10 Dec 2012 | CNY | 6.98 | 7.18 | 6.91 | 7.17 | 7.17 | +0.17 (+2.43%) | 7,652,987 |
| 7 Dec 2012 | CNY | 6.76 | 7.15 | 6.74 | 7 | 7 | +0.19 (+2.79%) | 7,672,497 |
| 6 Dec 2012 | CNY | 6.64 | 6.89 | 6.62 | 6.81 | 6.81 | +0.11 (+1.64%) | 7,462,954 |
| 5 Dec 2012 | CNY | 6.47 | 6.94 | 6.38 | 6.7 | 6.7 | +0.2 (+3.08%) | 9,415,818 |
| 4 Dec 2012 | CNY | 6.59 | 6.59 | 6.21 | 6.5 | 6.5 | -0.21 (-3.13%) | 8,345,449 |
| 3 Dec 2012 | CNY | 6.9 | 7.12 | 6.71 | 6.71 | 6.71 | -0.29 (-4.14%) | 5,840,070 |
| 30 Nov 2012 | CNY | 7 | 7.07 | 6.72 | 7 | 7 | -0.2 (-2.78%) | 9,517,474 |
| 29 Nov 2012 | CNY | 7.37 | 7.72 | 7.17 | 7.2 | 7.2 | -0.77 (-9.66%) | 14,089,030 |
| 28 Nov 2012 | CNY | 8.4 | 8.89 | 7.74 | 7.97 | 7.97 | -0.25 (-3.04%) | 23,670,178 |
| 27 Nov 2012 | CNY | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.0 (0.0%) | 0 |
| 26 Nov 2012 | CNY | 8.08 | 8.24 | 7.95 | 8.22 | 8.22 | +0.14 (+1.73%) | 3,432,604 |
| 23 Nov 2012 | CNY | 8.06 | 8.13 | 7.99 | 8.08 | 8.08 | +0.02 (+0.25%) | 1,629,362 |
| 22 Nov 2012 | CNY | 7.9 | 8.06 | 7.86 | 8.06 | 8.06 | +0.06 (+0.75%) | 2,297,041 |
| 21 Nov 2012 | CNY | 7.85 | 8 | 7.65 | 8 | 8 | +0.14 (+1.78%) | 2,971,946 |
| 20 Nov 2012 | CNY | 7.91 | 7.98 | 7.8 | 7.86 | 7.86 | -0.03 (-0.38%) | 1,768,105 |
| 19 Nov 2012 | CNY | 7.94 | 7.95 | 7.6 | 7.89 | 7.89 | -0.09 (-1.13%) | 3,602,210 |
| 16 Nov 2012 | CNY | 8.15 | 8.22 | 7.87 | 7.98 | 7.98 | -0.26 (-3.16%) | 3,020,478 |
| 15 Nov 2012 | CNY | 8.18 | 8.38 | 8.14 | 8.24 | 8.24 | +0.03 (+0.37%) | 1,816,953 |
| 14 Nov 2012 | CNY | 8.18 | 8.3 | 8.12 | 8.21 | 8.21 | +0.02 (+0.24%) | 1,422,092 |
| 13 Nov 2012 | CNY | 8.45 | 8.48 | 8.15 | 8.19 | 8.19 | -0.29 (-3.42%) | 2,523,286 |
