| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2012 | CNY | 16.7708 | 17.0428 | 16.522 | 16.956 | 16.956 | +0.116 (+0.69%) | 6,627,410 |
| 27 Dec 2012 | CNY | 17.1181 | 17.1238 | 16.7245 | 16.8403 | 16.8403 | -0.174 (-1.02%) | 7,002,084 |
| 26 Dec 2012 | CNY | 16.2037 | 17.0718 | 16.0301 | 17.0139 | 17.0139 | +0.81 (+5.00%) | 8,752,017 |
| 25 Dec 2012 | CNY | 15.6192 | 16.3484 | 15.5671 | 16.2037 | 16.2037 | +0.585 (+3.74%) | 8,646,357 |
| 24 Dec 2012 | CNY | 15.5382 | 15.6944 | 15.3414 | 15.6192 | 15.6192 | +0.081 (+0.52%) | 6,209,989 |
| 21 Dec 2012 | CNY | 15.1736 | 15.6771 | 15.1678 | 15.5382 | 15.5382 | +0.37 (+2.44%) | 9,439,457 |
| 20 Dec 2012 | CNY | 15.5093 | 15.5613 | 14.8785 | 15.1678 | 15.1678 | -0.689 (-4.34%) | 9,535,838 |
| 19 Dec 2012 | CNY | 15.7986 | 16.3542 | 14.8495 | 15.8565 | 15.8565 | -0.469 (-2.87%) | 13,938,877 |
| 18 Dec 2012 | CNY | 16.8519 | 16.8519 | 16.2037 | 16.3252 | 16.3252 | -0.799 (-4.66%) | 8,826,193 |
| 17 Dec 2012 | CNY | 17.6157 | 17.6215 | 16.7014 | 17.1238 | 17.1238 | -0.492 (-2.79%) | 9,450,998 |
| 14 Dec 2012 | CNY | 16.9734 | 17.7546 | 16.9329 | 17.6157 | 17.6157 | +0.48 (+2.80%) | 6,097,519 |
| 13 Dec 2012 | CNY | 17.2859 | 17.3438 | 16.9329 | 17.1354 | 17.1354 | -0.15 (-0.87%) | 3,546,742 |
| 12 Dec 2012 | CNY | 16.8982 | 17.309 | 16.8982 | 17.2859 | 17.2859 | +0.388 (+2.29%) | 2,393,304 |
| 11 Dec 2012 | CNY | 17.2396 | 17.2396 | 16.8982 | 16.8982 | 16.8982 | -0.318 (-1.85%) | 1,593,117 |
| 10 Dec 2012 | CNY | 16.875 | 17.3553 | 16.8056 | 17.2164 | 17.2164 | +0.434 (+2.59%) | 1,920,884 |
| 7 Dec 2012 | CNY | 16.7651 | 16.9502 | 16.6377 | 16.7824 | 16.7824 | +0.087 (+0.52%) | 2,519,149 |
| 6 Dec 2012 | CNY | 16.9502 | 16.956 | 16.6146 | 16.6956 | 16.6956 | -0.301 (-1.77%) | 3,416,129 |
| 5 Dec 2012 | CNY | 16.6319 | 17.0139 | 16.3426 | 16.9965 | 16.9965 | +0.359 (+2.16%) | 4,346,649 |
| 4 Dec 2012 | CNY | 16.2037 | 16.6377 | 16.059 | 16.6377 | 16.6377 | +0.324 (+1.99%) | 1,516,726 |
| 3 Dec 2012 | CNY | 16.3542 | 16.4005 | 16.2095 | 16.3137 | 16.3137 | -0.023 (-0.14%) | 1,043,331 |
| 30 Nov 2012 | CNY | 15.9491 | 16.3773 | 15.8681 | 16.3368 | 16.3368 | +0.382 (+2.39%) | 971,901 |
| 29 Nov 2012 | CNY | 15.8854 | 16.1574 | 15.8854 | 15.9549 | 15.9549 | -0.006 (-0.04%) | 710,125 |
| 28 Nov 2012 | CNY | 15.9144 | 16.169 | 15.7407 | 15.9607 | 15.9607 | -0.15 (-0.93%) | 828,997 |
| 27 Nov 2012 | CNY | 16.0301 | 16.2963 | 15.8681 | 16.1111 | 16.1111 | -0.156 (-0.96%) | 1,118,940 |
| 26 Nov 2012 | CNY | 16.5046 | 16.6609 | 16.2616 | 16.2674 | 16.2674 | -0.237 (-1.44%) | 637,027 |
| 23 Nov 2012 | CNY | 16.2789 | 16.522 | 16.2789 | 16.5046 | 16.5046 | +0.226 (+1.39%) | 580,032 |
| 22 Nov 2012 | CNY | 16.5567 | 16.6667 | 16.2789 | 16.2789 | 16.2789 | -0.278 (-1.68%) | 1,094,269 |
| 21 Nov 2012 | CNY | 16.4699 | 16.713 | 16.3194 | 16.5567 | 16.5567 | +0.035 (+0.21%) | 727,145 |
| 20 Nov 2012 | CNY | 16.2558 | 16.6956 | 16.2095 | 16.522 | 16.522 | +0.37 (+2.29%) | 1,619,975 |
| 19 Nov 2012 | CNY | 16.1111 | 16.1632 | 15.9259 | 16.1516 | 16.1516 | +0.15 (+0.94%) | 519,346 |
