| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 4.6333 | 4.7 | 4.4933 | 4.5333 | 4.5333 | -0.06 (-1.31%) | 16,274,437 |
| 31 Dec 2012 | CNY | 4.5867 | 4.6133 | 4.5267 | 4.5933 | 4.5933 | +0.02 (+0.44%) | 15,647,472 |
| 28 Dec 2012 | CNY | 4.5533 | 4.6 | 4.4533 | 4.5733 | 4.5733 | +0.013 (+0.29%) | 20,681,442 |
| 27 Dec 2012 | CNY | 4.6667 | 4.6933 | 4.5533 | 4.56 | 4.56 | -0.093 (-2.01%) | 22,043,383 |
| 26 Dec 2012 | CNY | 4.6133 | 4.7533 | 4.6067 | 4.6533 | 4.6533 | +0.02 (+0.43%) | 28,342,117 |
| 25 Dec 2012 | CNY | 4.52 | 4.6667 | 4.48 | 4.6333 | 4.6333 | +0.107 (+2.35%) | 32,165,188 |
| 24 Dec 2012 | CNY | 4.4 | 4.5267 | 4.3733 | 4.5267 | 4.5267 | +0.127 (+2.88%) | 26,537,217 |
| 21 Dec 2012 | CNY | 4.4133 | 4.46 | 4.3333 | 4.4 | 4.4 | 0.0 (0.0%) | 18,247,989 |
| 20 Dec 2012 | CNY | 4.4333 | 4.4333 | 4.3067 | 4.4 | 4.4 | -0.047 (-1.05%) | 18,504,753 |
| 19 Dec 2012 | CNY | 4.4067 | 4.4933 | 4.3867 | 4.4467 | 4.4467 | +0.033 (+0.76%) | 18,467,257 |
| 18 Dec 2012 | CNY | 4.4667 | 4.5267 | 4.3667 | 4.4133 | 4.4133 | -0.08 (-1.78%) | 20,472,168 |
| 17 Dec 2012 | CNY | 4.48 | 4.5133 | 4.4067 | 4.4933 | 4.4933 | +0.02 (+0.45%) | 24,234,531 |
| 14 Dec 2012 | CNY | 4.2533 | 4.52 | 4.2333 | 4.4733 | 4.4733 | +0.18 (+4.19%) | 36,369,969 |
| 13 Dec 2012 | CNY | 4.24 | 4.46 | 4.1867 | 4.2933 | 4.2933 | +0.04 (+0.94%) | 28,446,672 |
| 12 Dec 2012 | CNY | 4.2733 | 4.32 | 4.1733 | 4.2533 | 4.2533 | -0.047 (-1.09%) | 17,777,319 |
| 11 Dec 2012 | CNY | 4.2867 | 4.5333 | 4.2467 | 4.3 | 4.3 | -0.02 (-0.46%) | 29,035,245 |
| 10 Dec 2012 | CNY | 4.2 | 4.3933 | 4.16 | 4.32 | 4.32 | +0.12 (+2.86%) | 22,445,253 |
| 7 Dec 2012 | CNY | 4.0867 | 4.2533 | 4.04 | 4.2 | 4.2 | +0.107 (+2.61%) | 21,119,721 |
| 6 Dec 2012 | CNY | 4.0467 | 4.1133 | 4.0067 | 4.0933 | 4.0933 | +0.013 (+0.33%) | 13,900,588 |
| 5 Dec 2012 | CNY | 3.9267 | 4.16 | 3.8867 | 4.08 | 4.08 | +0.127 (+3.20%) | 24,903,274 |
| 4 Dec 2012 | CNY | 3.78 | 4.0333 | 3.7133 | 3.9533 | 3.9533 | +0.193 (+5.14%) | 22,065,210 |
| 3 Dec 2012 | CNY | 3.9533 | 3.98 | 3.7533 | 3.76 | 3.76 | -0.2 (-5.05%) | 11,017,509 |
| 30 Nov 2012 | CNY | 3.8667 | 3.98 | 3.8533 | 3.96 | 3.96 | +0.073 (+1.89%) | 10,257,466 |
| 29 Nov 2012 | CNY | 4.0533 | 4.1133 | 3.8533 | 3.8867 | 3.8867 | -0.18 (-4.43%) | 12,003,964 |
| 28 Nov 2012 | CNY | 4.06 | 4.1267 | 4 | 4.0667 | 4.0667 | -0.04 (-0.97%) | 10,969,162 |
| 27 Nov 2012 | CNY | 4.4 | 4.4 | 4.0933 | 4.1067 | 4.1067 | -0.3 (-6.81%) | 14,400,625 |
| 26 Nov 2012 | CNY | 4.42 | 4.4667 | 4.38 | 4.4067 | 4.4067 | -0.053 (-1.20%) | 9,128,158 |
| 23 Nov 2012 | CNY | 4.3 | 4.4867 | 4.2867 | 4.46 | 4.46 | +0.16 (+3.72%) | 21,611,733 |
| 22 Nov 2012 | CNY | 4.4 | 4.4 | 4.2933 | 4.3 | 4.3 | -0.133 (-3.01%) | 9,727,896 |
| 21 Nov 2012 | CNY | 4.4133 | 4.4533 | 4.2533 | 4.4333 | 4.4333 | +0.027 (+0.60%) | 12,886,243 |
