| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 4.55 | 4.55 | 4.4357 | 4.45 | 4.45 | -0.043 (-0.95%) | 4,717,090 |
| 31 Dec 2012 | CNY | 4.5 | 4.5286 | 4.4571 | 4.4929 | 4.4929 | +0.021 (+0.48%) | 5,266,613 |
| 28 Dec 2012 | CNY | 4.45 | 4.5143 | 4.4429 | 4.4714 | 4.4714 | +0.021 (+0.48%) | 4,447,410 |
| 27 Dec 2012 | CNY | 4.5286 | 4.55 | 4.45 | 4.45 | 4.45 | -0.064 (-1.42%) | 6,842,841 |
| 26 Dec 2012 | CNY | 4.4571 | 4.5143 | 4.4286 | 4.5143 | 4.5143 | +0.057 (+1.28%) | 8,069,776 |
| 25 Dec 2012 | CNY | 4.3786 | 4.4714 | 4.3714 | 4.4571 | 4.4571 | +0.071 (+1.63%) | 8,080,667 |
| 24 Dec 2012 | CNY | 4.3786 | 4.45 | 4.3714 | 4.3857 | 4.3857 | +0.014 (+0.33%) | 5,755,226 |
| 21 Dec 2012 | CNY | 4.35 | 4.4 | 4.3286 | 4.3714 | 4.3714 | +0.014 (+0.33%) | 3,697,012 |
| 20 Dec 2012 | CNY | 4.3857 | 4.3857 | 4.3071 | 4.3571 | 4.3571 | -0.036 (-0.81%) | 4,738,209 |
| 19 Dec 2012 | CNY | 4.3714 | 4.4286 | 4.3429 | 4.3929 | 4.3929 | +0.036 (+0.82%) | 5,110,504 |
| 18 Dec 2012 | CNY | 4.3571 | 4.4214 | 4.3357 | 4.3571 | 4.3571 | 0.0 (0.0%) | 4,991,385 |
| 17 Dec 2012 | CNY | 4.3143 | 4.45 | 4.3143 | 4.3571 | 4.3571 | +0.064 (+1.50%) | 7,915,884 |
| 14 Dec 2012 | CNY | 4.1214 | 4.3071 | 4.1214 | 4.2929 | 4.2929 | +0.186 (+4.52%) | 4,503,241 |
| 13 Dec 2012 | CNY | 4.2357 | 4.2643 | 4.1071 | 4.1071 | 4.1071 | -0.129 (-3.04%) | 2,573,223 |
| 12 Dec 2012 | CNY | 4.2571 | 4.2857 | 4.1643 | 4.2357 | 4.2357 | -0.021 (-0.50%) | 2,995,426 |
| 11 Dec 2012 | CNY | 4.3429 | 4.3429 | 4.2571 | 4.2571 | 4.2571 | -0.107 (-2.46%) | 4,661,382 |
| 10 Dec 2012 | CNY | 4.3071 | 4.3786 | 4.2571 | 4.3643 | 4.3643 | +0.043 (+0.99%) | 5,105,952 |
| 7 Dec 2012 | CNY | 4.2714 | 4.3357 | 4.2071 | 4.3214 | 4.3214 | +0.064 (+1.51%) | 5,584,573 |
| 6 Dec 2012 | CNY | 4.2786 | 4.3714 | 4.2571 | 4.2571 | 4.2571 | -0.007 (-0.17%) | 4,025,875 |
| 5 Dec 2012 | CNY | 4.1286 | 4.3286 | 4.1286 | 4.2643 | 4.2643 | +0.086 (+2.05%) | 4,980,220 |
| 4 Dec 2012 | CNY | 3.9714 | 4.2071 | 3.8643 | 4.1786 | 4.1786 | +0.207 (+5.22%) | 6,202,142 |
| 3 Dec 2012 | CNY | 4.15 | 4.1786 | 3.9643 | 3.9714 | 3.9714 | -0.179 (-4.30%) | 2,528,120 |
| 30 Nov 2012 | CNY | 4.1286 | 4.1857 | 4.1 | 4.15 | 4.15 | +0.029 (+0.69%) | 2,152,747 |
| 29 Nov 2012 | CNY | 4.1714 | 4.2429 | 4.1214 | 4.1214 | 4.1214 | -0.086 (-2.04%) | 2,002,638 |
| 28 Nov 2012 | CNY | 4.3143 | 4.3143 | 4.2 | 4.2071 | 4.2071 | -0.114 (-2.64%) | 3,067,356 |
| 27 Nov 2012 | CNY | 4.5143 | 4.5357 | 4.3 | 4.3214 | 4.3214 | -0.207 (-4.58%) | 3,720,907 |
| 26 Nov 2012 | CNY | 4.5143 | 4.5571 | 4.5071 | 4.5286 | 4.5286 | +0.014 (+0.32%) | 1,701,418 |
| 23 Nov 2012 | CNY | 4.5 | 4.5643 | 4.5 | 4.5143 | 4.5143 | +0.007 (+0.16%) | 2,177,795 |
| 22 Nov 2012 | CNY | 4.5714 | 4.5857 | 4.5 | 4.5071 | 4.5071 | -0.086 (-1.87%) | 2,481,799 |
| 21 Nov 2012 | CNY | 4.5643 | 4.6143 | 4.4857 | 4.5929 | 4.5929 | +0.014 (+0.31%) | 3,666,804 |
