| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2012 | CNY | 4.9643 | 5.25 | 4.9133 | 5.148 | 5.148 | +0.184 (+3.70%) | 24,707,789 |
| 24 Dec 2012 | CNY | 4.949 | 4.9898 | 4.8316 | 4.9643 | 4.9643 | +0.02 (+0.41%) | 14,502,014 |
| 21 Dec 2012 | CNY | 4.9184 | 5.051 | 4.9184 | 4.9439 | 4.9439 | +0.005 (+0.10%) | 14,708,216 |
| 20 Dec 2012 | CNY | 5.051 | 5.0867 | 4.8725 | 4.9388 | 4.9388 | -0.092 (-1.82%) | 20,686,576 |
| 19 Dec 2012 | CNY | 5.148 | 5.2143 | 5.0153 | 5.0306 | 5.0306 | -0.122 (-2.38%) | 18,121,430 |
| 18 Dec 2012 | CNY | 5.3061 | 5.3469 | 5.1071 | 5.1531 | 5.1531 | -0.189 (-3.53%) | 23,242,079 |
| 17 Dec 2012 | CNY | 5.051 | 5.4337 | 4.9745 | 5.3418 | 5.3418 | +0.291 (+5.76%) | 39,582,041 |
| 14 Dec 2012 | CNY | 5.25 | 5.25 | 4.9541 | 5.051 | 5.051 | +0.281 (+5.88%) | 44,138,792 |
| 13 Dec 2012 | CNY | 4.7704 | 4.7704 | 4.7704 | 4.7704 | 4.7704 | 0.0 (0.0%) | 0 |
| 12 Dec 2012 | CNY | 4.7704 | 4.7704 | 4.7704 | 4.7704 | 4.7704 | 0.0 (0.0%) | 0 |
| 11 Dec 2012 | CNY | 4.7704 | 4.7704 | 4.7704 | 4.7704 | 4.7704 | 0.0 (0.0%) | 0 |
| 10 Dec 2012 | CNY | 4.7704 | 4.7704 | 4.7704 | 4.7704 | 4.7704 | 0.0 (0.0%) | 0 |
| 7 Dec 2012 | CNY | 4.7704 | 4.7704 | 4.7704 | 4.7704 | 4.7704 | 0.0 (0.0%) | 0 |
| 6 Dec 2012 | CNY | 4.7449 | 4.8265 | 4.7041 | 4.7704 | 4.7704 | 0.0 (0.0%) | 17,055,671 |
| 5 Dec 2012 | CNY | 4.6531 | 4.8469 | 4.5918 | 4.7704 | 4.7704 | +0.158 (+3.43%) | 22,265,237 |
| 4 Dec 2012 | CNY | 4.4388 | 4.6225 | 4.3469 | 4.6122 | 4.6122 | +0.102 (+2.26%) | 19,288,524 |
| 3 Dec 2012 | CNY | 4.7449 | 4.7449 | 4.4286 | 4.5102 | 4.5102 | +0.189 (+4.37%) | 31,599,078 |
| 30 Nov 2012 | CNY | 4.2908 | 4.4082 | 4.2245 | 4.3214 | 4.3214 | -0.005 (-0.12%) | 9,084,737 |
| 29 Nov 2012 | CNY | 4.0969 | 4.4031 | 4.0969 | 4.3265 | 4.3265 | +0.23 (+5.60%) | 12,641,890 |
| 28 Nov 2012 | CNY | 4.1327 | 4.1582 | 4.0408 | 4.0969 | 4.0969 | -0.061 (-1.47%) | 7,951,812 |
| 27 Nov 2012 | CNY | 4.3878 | 4.398 | 4.1327 | 4.1582 | 4.1582 | -0.24 (-5.45%) | 11,970,760 |
| 26 Nov 2012 | CNY | 4.4388 | 4.5 | 4.3776 | 4.398 | 4.398 | -0.061 (-1.37%) | 9,267,462 |
| 23 Nov 2012 | CNY | 4.4031 | 4.5357 | 4.3827 | 4.4592 | 4.4592 | +0.092 (+2.10%) | 18,847,271 |
| 22 Nov 2012 | CNY | 4.4133 | 4.5255 | 4.352 | 4.3674 | 4.3674 | -0.046 (-1.04%) | 21,049,888 |
| 21 Nov 2012 | CNY | 4.102 | 4.4898 | 4.0867 | 4.4133 | 4.4133 | +0.306 (+7.46%) | 31,158,394 |
| 20 Nov 2012 | CNY | 4.1122 | 4.1327 | 4.0816 | 4.1071 | 4.1071 | +0.02 (+0.50%) | 3,884,251 |
| 19 Nov 2012 | CNY | 4.0765 | 4.1327 | 4.0306 | 4.0867 | 4.0867 | +0.082 (+2.04%) | 6,037,976 |
| 16 Nov 2012 | CNY | 4.0612 | 4.0612 | 3.949 | 4.0051 | 4.0051 | -0.056 (-1.38%) | 7,534,698 |
| 15 Nov 2012 | CNY | 4.051 | 4.1531 | 4.0408 | 4.0612 | 4.0612 | -0.051 (-1.24%) | 7,138,257 |
| 14 Nov 2012 | CNY | 4.0255 | 4.1276 | 4.0204 | 4.1122 | 4.1122 | +0.087 (+2.15%) | 8,206,374 |
