| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | CNY | 9.88 | 10.04 | 9.78 | 9.84 | 9.84 | -0.05 (-0.51%) | 9,934,044 |
| 18 Dec 2012 | CNY | 10.19 | 10.28 | 9.84 | 9.89 | 9.89 | -0.3 (-2.94%) | 17,440,910 |
| 17 Dec 2012 | CNY | 9.95 | 10.27 | 9.77 | 10.19 | 10.19 | +0.29 (+2.93%) | 13,262,344 |
| 14 Dec 2012 | CNY | 9.45 | 9.94 | 9.41 | 9.9 | 9.9 | +0.48 (+5.10%) | 10,532,446 |
| 13 Dec 2012 | CNY | 9.75 | 9.96 | 9.35 | 9.42 | 9.42 | -0.24 (-2.48%) | 7,041,693 |
| 12 Dec 2012 | CNY | 9.64 | 9.86 | 9.62 | 9.66 | 9.66 | +0.08 (+0.84%) | 8,964,826 |
| 11 Dec 2012 | CNY | 9.6 | 9.75 | 9.52 | 9.58 | 9.58 | -0.1 (-1.03%) | 6,842,029 |
| 10 Dec 2012 | CNY | 9.27 | 9.7 | 9.23 | 9.68 | 9.68 | +0.41 (+4.42%) | 12,212,797 |
| 7 Dec 2012 | CNY | 9.24 | 9.35 | 9.13 | 9.27 | 9.27 | +0.02 (+0.22%) | 9,271,593 |
| 6 Dec 2012 | CNY | 9.32 | 9.36 | 9.1 | 9.25 | 9.25 | +0.04 (+0.43%) | 8,619,201 |
| 5 Dec 2012 | CNY | 8.89 | 9.33 | 8.82 | 9.21 | 9.21 | +0.39 (+4.42%) | 19,329,912 |
| 4 Dec 2012 | CNY | 8.5 | 8.84 | 8.46 | 8.82 | 8.82 | +0.35 (+4.13%) | 11,713,677 |
| 3 Dec 2012 | CNY | 8.5 | 8.6 | 8.36 | 8.47 | 8.47 | 0.0 (0.0%) | 7,646,358 |
| 30 Nov 2012 | CNY | 8.39 | 8.6 | 8.32 | 8.47 | 8.47 | +0.07 (+0.83%) | 6,206,155 |
| 29 Nov 2012 | CNY | 8.25 | 8.44 | 8.24 | 8.4 | 8.4 | +0.12 (+1.45%) | 9,619,958 |
| 28 Nov 2012 | CNY | 8.58 | 8.58 | 8.03 | 8.28 | 8.28 | -0.32 (-3.72%) | 7,008,027 |
| 27 Nov 2012 | CNY | 8.83 | 8.9 | 8.42 | 8.6 | 8.6 | -0.27 (-3.04%) | 12,115,380 |
| 26 Nov 2012 | CNY | 9.09 | 9.1 | 8.87 | 8.87 | 8.87 | -0.2 (-2.21%) | 3,583,991 |
| 23 Nov 2012 | CNY | 9.2 | 9.33 | 8.94 | 9.07 | 9.07 | +0.07 (+0.78%) | 8,828,946 |
| 22 Nov 2012 | CNY | 9 | 9.19 | 8.93 | 9 | 9 | -0.07 (-0.77%) | 5,205,978 |
| 21 Nov 2012 | CNY | 8.94 | 9.07 | 8.79 | 9.07 | 9.07 | +0.22 (+2.49%) | 5,111,033 |
| 20 Nov 2012 | CNY | 9.02 | 9.18 | 8.85 | 8.85 | 8.85 | -0.12 (-1.34%) | 5,647,959 |
| 19 Nov 2012 | CNY | 8.9 | 9.02 | 8.86 | 8.97 | 8.97 | +0.11 (+1.24%) | 7,364,854 |
| 16 Nov 2012 | CNY | 9.3 | 9.36 | 8.81 | 8.86 | 8.86 | -0.46 (-4.94%) | 11,985,449 |
| 15 Nov 2012 | CNY | 9.75 | 9.77 | 9.25 | 9.32 | 9.32 | -0.49 (-4.99%) | 7,978,172 |
| 14 Nov 2012 | CNY | 9.9 | 10.05 | 9.79 | 9.81 | 9.81 | -0.18 (-1.80%) | 4,961,905 |
| 13 Nov 2012 | CNY | 9.9 | 10.29 | 9.77 | 9.99 | 9.99 | +0.08 (+0.81%) | 9,787,694 |
| 12 Nov 2012 | CNY | 9.68 | 9.95 | 9.65 | 9.91 | 9.91 | +0.23 (+2.38%) | 4,428,222 |
| 9 Nov 2012 | CNY | 9.85 | 9.86 | 9.62 | 9.68 | 9.68 | -0.12 (-1.22%) | 9,137,089 |
| 8 Nov 2012 | CNY | 10.14 | 10.14 | 9.8 | 9.8 | 9.8 | -0.41 (-4.02%) | 6,913,434 |
