| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 6.92 | 7.05 | 6.9 | 6.93 | 6.93 | -0.03 (-0.43%) | 2,433,879 |
| 31 Dec 2012 | CNY | 6.99 | 7.01 | 6.85 | 6.96 | 6.96 | +0.03 (+0.43%) | 2,858,501 |
| 28 Dec 2012 | CNY | 6.88 | 7.05 | 6.87 | 6.93 | 6.93 | +0.07 (+1.02%) | 2,992,342 |
| 27 Dec 2012 | CNY | 6.97 | 7.04 | 6.83 | 6.86 | 6.86 | -0.11 (-1.58%) | 2,979,189 |
| 26 Dec 2012 | CNY | 6.87 | 7.05 | 6.82 | 6.97 | 6.97 | +0.12 (+1.75%) | 3,869,333 |
| 25 Dec 2012 | CNY | 6.7 | 6.94 | 6.67 | 6.85 | 6.85 | +0.12 (+1.78%) | 3,184,026 |
| 24 Dec 2012 | CNY | 6.7 | 6.84 | 6.68 | 6.73 | 6.73 | -0.02 (-0.30%) | 1,677,049 |
| 21 Dec 2012 | CNY | 6.79 | 6.88 | 6.64 | 6.75 | 6.75 | +0.01 (+0.15%) | 3,237,354 |
| 20 Dec 2012 | CNY | 6.85 | 6.87 | 6.61 | 6.74 | 6.74 | -0.13 (-1.89%) | 2,332,674 |
| 19 Dec 2012 | CNY | 6.72 | 6.9 | 6.71 | 6.87 | 6.87 | +0.07 (+1.03%) | 2,232,255 |
| 18 Dec 2012 | CNY | 6.86 | 7.03 | 6.73 | 6.8 | 6.8 | -0.13 (-1.88%) | 3,538,498 |
| 17 Dec 2012 | CNY | 6.94 | 7.2 | 6.81 | 6.93 | 6.93 | +0.05 (+0.73%) | 4,696,221 |
| 14 Dec 2012 | CNY | 6.72 | 7.08 | 6.68 | 6.88 | 6.88 | +0.15 (+2.23%) | 4,938,233 |
| 13 Dec 2012 | CNY | 6.87 | 7 | 6.72 | 6.73 | 6.73 | -0.3 (-4.27%) | 3,678,554 |
| 12 Dec 2012 | CNY | 6.76 | 7.27 | 6.68 | 7.03 | 7.03 | +0.04 (+0.57%) | 8,588,621 |
| 11 Dec 2012 | CNY | 6.57 | 6.99 | 6.5 | 6.99 | 6.99 | +0.64 (+10.08%) | 9,143,229 |
| 10 Dec 2012 | CNY | 6.27 | 6.35 | 6.19 | 6.35 | 6.35 | +0.08 (+1.28%) | 2,366,866 |
| 7 Dec 2012 | CNY | 6.16 | 6.3 | 6.05 | 6.27 | 6.27 | +0.12 (+1.95%) | 2,010,937 |
| 6 Dec 2012 | CNY | 6.03 | 6.16 | 6.01 | 6.15 | 6.15 | +0.05 (+0.82%) | 1,254,843 |
| 5 Dec 2012 | CNY | 5.87 | 6.17 | 5.82 | 6.1 | 6.1 | +0.2 (+3.39%) | 2,068,103 |
| 4 Dec 2012 | CNY | 5.84 | 5.92 | 5.66 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,051,377 |
| 3 Dec 2012 | CNY | 5.97 | 6.07 | 5.81 | 5.85 | 5.85 | -0.12 (-2.01%) | 723,240 |
| 30 Nov 2012 | CNY | 5.78 | 6 | 5.78 | 5.97 | 5.97 | +0.17 (+2.93%) | 949,642 |
| 29 Nov 2012 | CNY | 5.88 | 5.99 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 934,091 |
| 28 Nov 2012 | CNY | 6.02 | 6.12 | 5.82 | 5.9 | 5.9 | -0.23 (-3.75%) | 1,054,108 |
| 27 Nov 2012 | CNY | 6.45 | 6.53 | 6.08 | 6.13 | 6.13 | -0.34 (-5.26%) | 1,411,978 |
| 26 Nov 2012 | CNY | 6.51 | 6.58 | 6.43 | 6.47 | 6.47 | -0.05 (-0.77%) | 407,775 |
| 23 Nov 2012 | CNY | 6.5 | 6.67 | 6.49 | 6.52 | 6.52 | +0.03 (+0.46%) | 879,602 |
| 22 Nov 2012 | CNY | 6.54 | 6.62 | 6.47 | 6.49 | 6.49 | -0.09 (-1.37%) | 567,195 |
| 21 Nov 2012 | CNY | 6.43 | 6.61 | 6.43 | 6.58 | 6.58 | +0.08 (+1.23%) | 851,133 |
