| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 3.455 | 3.515 | 3.45 | 3.515 | 3.515 | +0.045 (+1.30%) | 2,949,720 |
| 28 Dec 2012 | CNY | 3.445 | 3.475 | 3.42 | 3.47 | 3.47 | 0.0 (0.0%) | 3,620,464 |
| 27 Dec 2012 | CNY | 3.49 | 3.58 | 3.455 | 3.47 | 3.47 | -0.02 (-0.57%) | 5,411,938 |
| 26 Dec 2012 | CNY | 3.44 | 3.5 | 3.425 | 3.49 | 3.49 | +0.05 (+1.45%) | 4,404,544 |
| 25 Dec 2012 | CNY | 3.385 | 3.48 | 3.34 | 3.44 | 3.44 | +0.05 (+1.47%) | 6,940,270 |
| 24 Dec 2012 | CNY | 3.365 | 3.415 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 1,949,510 |
| 21 Dec 2012 | CNY | 3.4 | 3.425 | 3.355 | 3.38 | 3.38 | -0.02 (-0.59%) | 2,107,192 |
| 20 Dec 2012 | CNY | 3.36 | 3.43 | 3.34 | 3.4 | 3.4 | +0.015 (+0.44%) | 2,448,970 |
| 19 Dec 2012 | CNY | 3.37 | 3.41 | 3.35 | 3.385 | 3.385 | +0.01 (+0.30%) | 2,002,244 |
| 18 Dec 2012 | CNY | 3.385 | 3.44 | 3.355 | 3.375 | 3.375 | -0.01 (-0.30%) | 3,124,404 |
| 17 Dec 2012 | CNY | 3.345 | 3.405 | 3.33 | 3.385 | 3.385 | +0.04 (+1.20%) | 3,711,738 |
| 14 Dec 2012 | CNY | 3.215 | 3.36 | 3.215 | 3.345 | 3.345 | +0.12 (+3.72%) | 3,816,960 |
| 13 Dec 2012 | CNY | 3.28 | 3.3 | 3.21 | 3.225 | 3.225 | -0.055 (-1.68%) | 1,605,494 |
| 12 Dec 2012 | CNY | 3.305 | 3.335 | 3.245 | 3.28 | 3.28 | -0.025 (-0.76%) | 1,883,116 |
| 11 Dec 2012 | CNY | 3.355 | 3.355 | 3.3 | 3.305 | 3.305 | -0.05 (-1.49%) | 2,131,852 |
| 10 Dec 2012 | CNY | 3.31 | 3.365 | 3.3 | 3.355 | 3.355 | +0.03 (+0.90%) | 3,216,080 |
| 7 Dec 2012 | CNY | 3.26 | 3.33 | 3.22 | 3.325 | 3.325 | +0.05 (+1.53%) | 3,702,122 |
| 6 Dec 2012 | CNY | 3.21 | 3.275 | 3.175 | 3.275 | 3.275 | +0.05 (+1.55%) | 2,207,458 |
| 5 Dec 2012 | CNY | 3.145 | 3.28 | 3.145 | 3.225 | 3.225 | +0.08 (+2.54%) | 2,521,090 |
| 4 Dec 2012 | CNY | 3.045 | 3.2 | 3.03 | 3.145 | 3.145 | -0.025 (-0.79%) | 1,992,576 |
| 3 Dec 2012 | CNY | 3.215 | 3.35 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 3,218,596 |
| 30 Nov 2012 | CNY | 3.13 | 3.195 | 3.05 | 3.17 | 3.17 | +0.05 (+1.60%) | 1,300,712 |
| 29 Nov 2012 | CNY | 3.125 | 3.15 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 1,267,860 |
| 28 Nov 2012 | CNY | 3.18 | 3.185 | 3.095 | 3.11 | 3.11 | -0.08 (-2.51%) | 1,632,074 |
| 27 Nov 2012 | CNY | 3.355 | 3.37 | 3.19 | 3.19 | 3.19 | -0.175 (-5.20%) | 2,202,218 |
| 26 Nov 2012 | CNY | 3.475 | 3.485 | 3.34 | 3.365 | 3.365 | -0.12 (-3.44%) | 1,593,200 |
| 23 Nov 2012 | CNY | 3.425 | 3.54 | 3.41 | 3.485 | 3.485 | +0.05 (+1.46%) | 2,127,280 |
| 22 Nov 2012 | CNY | 3.41 | 3.5 | 3.385 | 3.435 | 3.435 | +0.025 (+0.73%) | 1,993,444 |
| 21 Nov 2012 | CNY | 3.375 | 3.415 | 3.34 | 3.41 | 3.41 | +0.025 (+0.74%) | 1,380,166 |
| 20 Nov 2012 | CNY | 3.37 | 3.39 | 3.34 | 3.385 | 3.385 | +0.04 (+1.20%) | 1,476,954 |
