| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 4.68 | 4.78 | 4.64 | 4.7 | 4.7 | +0.02 (+0.43%) | 18,470,718 |
| 21 Dec 2012 | CNY | 4.78 | 4.84 | 4.65 | 4.68 | 4.68 | -0.07 (-1.47%) | 26,314,725 |
| 20 Dec 2012 | CNY | 4.79 | 4.81 | 4.62 | 4.75 | 4.75 | -0.07 (-1.45%) | 30,976,379 |
| 19 Dec 2012 | CNY | 4.85 | 4.88 | 4.74 | 4.82 | 4.82 | -0.03 (-0.62%) | 24,201,990 |
| 18 Dec 2012 | CNY | 4.76 | 4.95 | 4.73 | 4.85 | 4.85 | +0.09 (+1.89%) | 48,620,615 |
| 17 Dec 2012 | CNY | 4.76 | 4.92 | 4.73 | 4.76 | 4.76 | +0.01 (+0.21%) | 48,584,604 |
| 14 Dec 2012 | CNY | 4.54 | 4.85 | 4.54 | 4.75 | 4.75 | +0.18 (+3.94%) | 56,727,173 |
| 13 Dec 2012 | CNY | 4.71 | 4.93 | 4.53 | 4.57 | 4.57 | -0.11 (-2.35%) | 53,502,327 |
| 12 Dec 2012 | CNY | 4.6 | 4.81 | 4.59 | 4.68 | 4.68 | +0.05 (+1.08%) | 48,628,066 |
| 11 Dec 2012 | CNY | 4.66 | 4.73 | 4.58 | 4.63 | 4.63 | -0.11 (-2.32%) | 48,736,155 |
| 10 Dec 2012 | CNY | 4.68 | 4.87 | 4.65 | 4.74 | 4.74 | +0.09 (+1.94%) | 104,632,510 |
| 7 Dec 2012 | CNY | 4.2 | 4.65 | 4.17 | 4.65 | 4.65 | +0.42 (+9.93%) | 116,688,483 |
| 6 Dec 2012 | CNY | 4.02 | 4.23 | 3.96 | 4.23 | 4.23 | +0.15 (+3.68%) | 64,589,969 |
| 5 Dec 2012 | CNY | 3.87 | 4.13 | 3.82 | 4.08 | 4.08 | +0.15 (+3.82%) | 57,073,432 |
| 4 Dec 2012 | CNY | 4.14 | 4.19 | 3.81 | 3.93 | 3.93 | -0.3 (-7.09%) | 54,926,317 |
| 3 Dec 2012 | CNY | 4.25 | 4.35 | 4.17 | 4.23 | 4.23 | -0.02 (-0.47%) | 34,223,971 |
| 30 Nov 2012 | CNY | 4.26 | 4.32 | 4.14 | 4.25 | 4.25 | -0.02 (-0.47%) | 30,238,494 |
| 29 Nov 2012 | CNY | 4.3 | 4.36 | 4.2 | 4.27 | 4.27 | -0.09 (-2.06%) | 42,203,370 |
| 28 Nov 2012 | CNY | 4.16 | 4.39 | 4.05 | 4.36 | 4.36 | +0.11 (+2.59%) | 58,860,691 |
| 27 Nov 2012 | CNY | 4.15 | 4.45 | 4.14 | 4.25 | 4.25 | +0.07 (+1.67%) | 68,630,634 |
| 26 Nov 2012 | CNY | 4.25 | 4.26 | 4.14 | 4.18 | 4.18 | -0.12 (-2.79%) | 29,884,382 |
| 23 Nov 2012 | CNY | 4.2 | 4.36 | 4.14 | 4.3 | 4.3 | +0.06 (+1.42%) | 90,192,870 |
| 22 Nov 2012 | CNY | 3.95 | 4.24 | 3.93 | 4.24 | 4.24 | +0.39 (+10.13%) | 61,684,226 |
| 21 Nov 2012 | CNY | 3.81 | 3.85 | 3.76 | 3.85 | 3.85 | +0.05 (+1.32%) | 3,692,072 |
| 20 Nov 2012 | CNY | 3.81 | 3.85 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 3,357,116 |
| 19 Nov 2012 | CNY | 3.83 | 3.84 | 3.77 | 3.81 | 3.81 | -0.01 (-0.26%) | 2,099,709 |
| 16 Nov 2012 | CNY | 3.83 | 3.86 | 3.79 | 3.82 | 3.82 | -0.03 (-0.78%) | 2,030,257 |
| 15 Nov 2012 | CNY | 3.92 | 3.92 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 2,126,059 |
| 14 Nov 2012 | CNY | 3.93 | 3.94 | 3.86 | 3.93 | 3.93 | 0.0 (0.0%) | 3,056,675 |
| 13 Nov 2012 | CNY | 4 | 4 | 3.92 | 3.93 | 3.93 | -0.08 (-2.00%) | 2,297,302 |
