| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 47.07 | 47.68 | 46.7 | 47.03 | 47.03 | +0.03 (+0.06%) | 2,578,341 |
| 31 Dec 2012 | CNY | 47.38 | 48.25 | 46.6 | 47 | 47 | -0.5 (-1.05%) | 2,792,141 |
| 28 Dec 2012 | CNY | 47 | 47.6 | 46.75 | 47.5 | 47.5 | +0.3 (+0.64%) | 2,205,293 |
| 27 Dec 2012 | CNY | 46.59 | 47.5 | 45.69 | 47.2 | 47.2 | +0.71 (+1.53%) | 3,121,405 |
| 26 Dec 2012 | CNY | 45.49 | 46.5 | 45.25 | 46.49 | 46.49 | +1.02 (+2.24%) | 2,217,877 |
| 25 Dec 2012 | CNY | 44.79 | 46 | 44.44 | 45.47 | 45.47 | +0.54 (+1.20%) | 2,555,715 |
| 24 Dec 2012 | CNY | 45.69 | 46.07 | 44.45 | 44.93 | 44.93 | -0.84 (-1.84%) | 1,993,284 |
| 21 Dec 2012 | CNY | 46.12 | 46.43 | 45.31 | 45.77 | 45.77 | -0.35 (-0.76%) | 1,802,903 |
| 20 Dec 2012 | CNY | 46.86 | 46.86 | 45.5 | 46.12 | 46.12 | -0.77 (-1.64%) | 2,221,478 |
| 19 Dec 2012 | CNY | 45.97 | 47.75 | 45.76 | 46.89 | 46.89 | +0.85 (+1.85%) | 2,858,083 |
| 18 Dec 2012 | CNY | 45.38 | 46.88 | 44.61 | 46.04 | 46.04 | +0.56 (+1.23%) | 3,085,601 |
| 17 Dec 2012 | CNY | 44.96 | 45.98 | 44.31 | 45.48 | 45.48 | +0.53 (+1.18%) | 2,967,094 |
| 14 Dec 2012 | CNY | 42.71 | 44.98 | 42.63 | 44.95 | 44.95 | +2.21 (+5.17%) | 2,933,385 |
| 13 Dec 2012 | CNY | 43.02 | 43.46 | 42.5 | 42.74 | 42.74 | -0.31 (-0.72%) | 1,180,020 |
| 12 Dec 2012 | CNY | 43.5 | 43.9 | 42.68 | 43.05 | 43.05 | -0.65 (-1.49%) | 1,623,017 |
| 11 Dec 2012 | CNY | 42.88 | 44.77 | 42.5 | 43.7 | 43.7 | +0.57 (+1.32%) | 3,686,080 |
| 10 Dec 2012 | CNY | 40.24 | 43.7 | 40 | 43.13 | 43.13 | +2.81 (+6.97%) | 4,377,319 |
| 7 Dec 2012 | CNY | 39.92 | 40.47 | 39.38 | 40.32 | 40.32 | +0.39 (+0.98%) | 1,767,877 |
| 6 Dec 2012 | CNY | 39 | 40.54 | 38.28 | 39.93 | 39.93 | +0.83 (+2.12%) | 2,116,636 |
| 5 Dec 2012 | CNY | 38 | 39.9 | 37.81 | 39.1 | 39.1 | +0.71 (+1.85%) | 2,658,920 |
| 4 Dec 2012 | CNY | 37.01 | 38.63 | 37.01 | 38.39 | 38.39 | +0.58 (+1.53%) | 1,508,750 |
| 3 Dec 2012 | CNY | 41.02 | 41.02 | 37.7 | 37.81 | 37.81 | -3.31 (-8.05%) | 2,434,652 |
| 30 Nov 2012 | CNY | 42.15 | 42.42 | 41.02 | 41.12 | 41.12 | -1.02 (-2.42%) | 1,056,025 |
| 29 Nov 2012 | CNY | 42.22 | 42.55 | 42 | 42.14 | 42.14 | -0.09 (-0.21%) | 852,223 |
| 28 Nov 2012 | CNY | 42.15 | 42.39 | 40.7 | 42.23 | 42.23 | +0.06 (+0.14%) | 1,440,224 |
| 27 Nov 2012 | CNY | 42.12 | 42.98 | 42 | 42.17 | 42.17 | -0.23 (-0.54%) | 1,311,393 |
| 26 Nov 2012 | CNY | 42.74 | 42.85 | 42.02 | 42.4 | 42.4 | -0.49 (-1.14%) | 940,770 |
| 23 Nov 2012 | CNY | 41.02 | 43 | 41.02 | 42.89 | 42.89 | +1.6 (+3.88%) | 2,562,710 |
| 22 Nov 2012 | CNY | 41.24 | 41.35 | 40.6 | 41.29 | 41.29 | -0.08 (-0.19%) | 784,213 |
| 21 Nov 2012 | CNY | 41.3 | 41.38 | 40.46 | 41.37 | 41.37 | +0.45 (+1.10%) | 856,280 |
