| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 5.36 | 5.55 | 5.34 | 5.51 | 5.51 | +0.13 (+2.42%) | 8,832,731 |
| 21 Dec 2012 | CNY | 5.51 | 5.54 | 5.32 | 5.38 | 5.38 | -0.16 (-2.89%) | 10,873,674 |
| 20 Dec 2012 | CNY | 5.6 | 5.6 | 5.36 | 5.54 | 5.54 | -0.06 (-1.07%) | 13,495,194 |
| 19 Dec 2012 | CNY | 5.37 | 5.67 | 5.35 | 5.6 | 5.6 | +0.26 (+4.87%) | 18,785,212 |
| 18 Dec 2012 | CNY | 5.31 | 5.5 | 5.28 | 5.34 | 5.34 | -0.06 (-1.11%) | 10,800,676 |
| 17 Dec 2012 | CNY | 5.37 | 5.74 | 5.37 | 5.4 | 5.4 | +0.18 (+3.45%) | 20,215,396 |
| 14 Dec 2012 | CNY | 4.92 | 5.24 | 4.91 | 5.22 | 5.22 | +0.2 (+3.98%) | 16,142,484 |
| 13 Dec 2012 | CNY | 5 | 5.19 | 4.97 | 5.02 | 5.02 | +0.01 (+0.20%) | 14,015,739 |
| 12 Dec 2012 | CNY | 4.88 | 5.04 | 4.87 | 5.01 | 5.01 | +0.12 (+2.45%) | 9,401,523 |
| 11 Dec 2012 | CNY | 4.94 | 4.98 | 4.87 | 4.89 | 4.89 | -0.1 (-2.00%) | 7,905,650 |
| 10 Dec 2012 | CNY | 4.79 | 5.06 | 4.79 | 4.99 | 4.99 | +0.2 (+4.18%) | 13,335,774 |
| 7 Dec 2012 | CNY | 4.62 | 4.81 | 4.58 | 4.79 | 4.79 | +0.17 (+3.68%) | 9,014,923 |
| 6 Dec 2012 | CNY | 4.61 | 4.69 | 4.55 | 4.62 | 4.62 | +0.01 (+0.22%) | 4,759,028 |
| 5 Dec 2012 | CNY | 4.42 | 4.68 | 4.39 | 4.61 | 4.61 | +0.17 (+3.83%) | 7,406,905 |
| 4 Dec 2012 | CNY | 4.36 | 4.47 | 4.23 | 4.44 | 4.44 | +0.06 (+1.37%) | 6,206,368 |
| 3 Dec 2012 | CNY | 4.6 | 4.63 | 4.38 | 4.38 | 4.38 | -0.21 (-4.58%) | 5,933,886 |
| 30 Nov 2012 | CNY | 4.58 | 4.65 | 4.55 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
| 29 Nov 2012 | CNY | 4.65 | 4.7 | 4.55 | 4.59 | 4.59 | -0.06 (-1.29%) | 4,461,143 |
| 28 Nov 2012 | CNY | 4.75 | 4.75 | 4.63 | 4.65 | 4.65 | -0.09 (-1.90%) | 3,052,275 |
| 27 Nov 2012 | CNY | 4.95 | 5.01 | 4.71 | 4.74 | 4.74 | -0.25 (-5.01%) | 5,758,211 |
| 26 Nov 2012 | CNY | 5.1 | 5.15 | 4.98 | 4.99 | 4.99 | -0.11 (-2.16%) | 3,385,991 |
| 23 Nov 2012 | CNY | 5.15 | 5.2 | 5.08 | 5.1 | 5.1 | -0.09 (-1.73%) | 6,256,975 |
| 22 Nov 2012 | CNY | 5.23 | 5.38 | 5.15 | 5.19 | 5.19 | +0.01 (+0.19%) | 12,150,941 |
| 21 Nov 2012 | CNY | 4.92 | 5.26 | 4.9 | 5.18 | 5.18 | +0.28 (+5.71%) | 7,782,914 |
| 20 Nov 2012 | CNY | 4.92 | 4.97 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 2,643,093 |
| 19 Nov 2012 | CNY | 4.9 | 4.93 | 4.79 | 4.92 | 4.92 | +0.03 (+0.61%) | 3,263,148 |
| 16 Nov 2012 | CNY | 4.96 | 4.96 | 4.83 | 4.89 | 4.89 | -0.08 (-1.61%) | 4,078,849 |
| 15 Nov 2012 | CNY | 5.11 | 5.14 | 4.96 | 4.97 | 4.97 | -0.16 (-3.12%) | 4,171,155 |
| 14 Nov 2012 | CNY | 5.2 | 5.21 | 5.06 | 5.13 | 5.13 | -0.07 (-1.35%) | 3,321,033 |
| 13 Nov 2012 | CNY | 5.33 | 5.33 | 5.18 | 5.2 | 5.2 | -0.11 (-2.07%) | 2,748,256 |
