| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 6.44 | 6.59 | 6.29 | 6.48 | 6.48 | +0.1 (+1.57%) | 7,377,547 |
| 28 Dec 2012 | CNY | 6.15 | 6.42 | 6.11 | 6.38 | 6.38 | +0.24 (+3.91%) | 5,761,809 |
| 27 Dec 2012 | CNY | 6.34 | 6.37 | 6.13 | 6.14 | 6.14 | -0.21 (-3.31%) | 4,394,168 |
| 26 Dec 2012 | CNY | 6.32 | 6.41 | 6.26 | 6.35 | 6.35 | 0.0 (0.0%) | 5,416,406 |
| 25 Dec 2012 | CNY | 6.07 | 6.46 | 6.05 | 6.35 | 6.35 | +0.25 (+4.10%) | 8,114,022 |
| 24 Dec 2012 | CNY | 6.03 | 6.14 | 6.03 | 6.1 | 6.1 | +0.05 (+0.83%) | 2,337,841 |
| 21 Dec 2012 | CNY | 6.19 | 6.28 | 6.04 | 6.05 | 6.05 | -0.16 (-2.58%) | 4,537,358 |
| 20 Dec 2012 | CNY | 6.14 | 6.26 | 6.08 | 6.21 | 6.21 | -0.03 (-0.48%) | 4,535,271 |
| 19 Dec 2012 | CNY | 6.2 | 6.3 | 6.1 | 6.24 | 6.24 | +0.04 (+0.65%) | 4,497,812 |
| 18 Dec 2012 | CNY | 6.35 | 6.45 | 6.16 | 6.2 | 6.2 | -0.19 (-2.97%) | 8,059,738 |
| 17 Dec 2012 | CNY | 6.45 | 6.69 | 6.31 | 6.39 | 6.39 | -0.06 (-0.93%) | 10,887,297 |
| 14 Dec 2012 | CNY | 6.15 | 6.58 | 6.08 | 6.45 | 6.45 | +0.17 (+2.71%) | 13,847,107 |
| 13 Dec 2012 | CNY | 6.13 | 6.68 | 6 | 6.28 | 6.28 | +0.21 (+3.46%) | 15,366,377 |
| 12 Dec 2012 | CNY | 6.16 | 6.26 | 5.91 | 6.07 | 6.07 | -0.07 (-1.14%) | 7,583,075 |
| 11 Dec 2012 | CNY | 5.58 | 6.14 | 5.52 | 6.14 | 6.14 | +0.56 (+10.04%) | 8,374,063 |
| 10 Dec 2012 | CNY | 5.55 | 5.62 | 5.51 | 5.58 | 5.58 | +0.04 (+0.72%) | 2,451,362 |
| 7 Dec 2012 | CNY | 5.44 | 5.59 | 5.43 | 5.54 | 5.54 | +0.1 (+1.84%) | 2,735,073 |
| 6 Dec 2012 | CNY | 5.46 | 5.53 | 5.39 | 5.44 | 5.44 | 0.0 (0.0%) | 1,602,258 |
| 5 Dec 2012 | CNY | 5.24 | 5.55 | 5.21 | 5.44 | 5.44 | +0.17 (+3.23%) | 3,417,899 |
| 4 Dec 2012 | CNY | 5.16 | 5.29 | 5.04 | 5.27 | 5.27 | +0.11 (+2.13%) | 1,625,526 |
| 3 Dec 2012 | CNY | 5.27 | 5.4 | 5.13 | 5.16 | 5.16 | -0.11 (-2.09%) | 2,123,811 |
| 30 Nov 2012 | CNY | 5.17 | 5.3 | 5.11 | 5.27 | 5.27 | +0.17 (+3.33%) | 2,384,165 |
| 29 Nov 2012 | CNY | 5.21 | 5.33 | 5.08 | 5.1 | 5.1 | -0.15 (-2.86%) | 1,995,579 |
| 28 Nov 2012 | CNY | 5.55 | 5.55 | 5.22 | 5.25 | 5.25 | -0.3 (-5.41%) | 2,828,707 |
| 27 Nov 2012 | CNY | 5.74 | 5.8 | 5.54 | 5.55 | 5.55 | -0.22 (-3.81%) | 2,446,633 |
| 26 Nov 2012 | CNY | 5.76 | 5.89 | 5.71 | 5.77 | 5.77 | +0.03 (+0.52%) | 2,051,238 |
| 23 Nov 2012 | CNY | 5.74 | 5.84 | 5.72 | 5.74 | 5.74 | 0.0 (0.0%) | 1,556,631 |
| 22 Nov 2012 | CNY | 5.91 | 5.92 | 5.72 | 5.74 | 5.74 | -0.26 (-4.33%) | 3,540,812 |
| 21 Nov 2012 | CNY | 5.85 | 6 | 5.66 | 6 | 6 | +0.14 (+2.39%) | 4,204,386 |
| 20 Nov 2012 | CNY | 5.98 | 6.07 | 5.86 | 5.86 | 5.86 | -0.13 (-2.17%) | 3,172,768 |
