| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 4.75 | 4.75 | 4.67 | 4.73 | 4.73 | +0.02 (+0.42%) | 12,588,032 |
| 31 Dec 2012 | CNY | 4.71 | 4.75 | 4.66 | 4.71 | 4.71 | +0.03 (+0.64%) | 16,441,627 |
| 28 Dec 2012 | CNY | 4.72 | 4.73 | 4.62 | 4.68 | 4.68 | -0.03 (-0.64%) | 19,774,967 |
| 27 Dec 2012 | CNY | 4.78 | 4.84 | 4.69 | 4.71 | 4.71 | -0.06 (-1.26%) | 31,143,005 |
| 26 Dec 2012 | CNY | 4.68 | 4.79 | 4.66 | 4.77 | 4.77 | +0.04 (+0.85%) | 24,375,793 |
| 25 Dec 2012 | CNY | 4.6 | 4.76 | 4.52 | 4.73 | 4.73 | +0.13 (+2.83%) | 27,335,918 |
| 24 Dec 2012 | CNY | 4.55 | 4.68 | 4.55 | 4.6 | 4.6 | +0.02 (+0.44%) | 6,087,956 |
| 21 Dec 2012 | CNY | 4.63 | 4.7 | 4.56 | 4.58 | 4.58 | -0.1 (-2.14%) | 7,913,157 |
| 20 Dec 2012 | CNY | 4.77 | 4.9 | 4.65 | 4.68 | 4.68 | -0.05 (-1.06%) | 11,895,422 |
| 19 Dec 2012 | CNY | 4.7 | 4.79 | 4.66 | 4.73 | 4.73 | -0.07 (-1.46%) | 8,915,623 |
| 18 Dec 2012 | CNY | 4.58 | 4.88 | 4.53 | 4.8 | 4.8 | +0.23 (+5.03%) | 16,649,519 |
| 17 Dec 2012 | CNY | 4.55 | 4.62 | 4.52 | 4.57 | 4.57 | -0.01 (-0.22%) | 8,445,754 |
| 14 Dec 2012 | CNY | 4.31 | 4.6 | 4.3 | 4.58 | 4.58 | +0.25 (+5.77%) | 12,626,444 |
| 13 Dec 2012 | CNY | 4.43 | 4.45 | 4.29 | 4.33 | 4.33 | -0.09 (-2.04%) | 5,821,860 |
| 12 Dec 2012 | CNY | 4.5 | 4.54 | 4.36 | 4.42 | 4.42 | -0.09 (-2.00%) | 6,103,557 |
| 11 Dec 2012 | CNY | 4.6 | 4.6 | 4.5 | 4.51 | 4.51 | -0.13 (-2.80%) | 6,993,517 |
| 10 Dec 2012 | CNY | 4.69 | 4.7 | 4.55 | 4.64 | 4.64 | -0.06 (-1.28%) | 15,608,678 |
| 7 Dec 2012 | CNY | 4.6 | 4.75 | 4.46 | 4.7 | 4.7 | +0.1 (+2.17%) | 3,981,843 |
| 6 Dec 2012 | CNY | 4.43 | 4.68 | 4.39 | 4.6 | 4.6 | +0.14 (+3.14%) | 4,099,828 |
| 5 Dec 2012 | CNY | 4.31 | 4.57 | 4.26 | 4.46 | 4.46 | +0.16 (+3.72%) | 3,107,153 |
| 4 Dec 2012 | CNY | 4.32 | 4.36 | 4.21 | 4.3 | 4.3 | -0.04 (-0.92%) | 2,301,903 |
| 3 Dec 2012 | CNY | 4.45 | 4.49 | 4.33 | 4.34 | 4.34 | -0.1 (-2.25%) | 1,183,191 |
| 30 Nov 2012 | CNY | 4.47 | 4.47 | 4.3 | 4.44 | 4.44 | -0.01 (-0.22%) | 1,666,121 |
| 29 Nov 2012 | CNY | 4.58 | 4.77 | 4.45 | 4.45 | 4.45 | -0.15 (-3.26%) | 1,645,059 |
| 28 Nov 2012 | CNY | 4.69 | 4.69 | 4.53 | 4.6 | 4.6 | -0.2 (-4.17%) | 1,501,857 |
| 27 Nov 2012 | CNY | 4.83 | 4.83 | 4.4 | 4.8 | 4.8 | -0.03 (-0.62%) | 5,634,591 |
| 26 Nov 2012 | CNY | 5.01 | 5.02 | 4.77 | 4.83 | 4.83 | -0.16 (-3.21%) | 3,886,271 |
| 23 Nov 2012 | CNY | 5.01 | 5.08 | 4.93 | 4.99 | 4.99 | +0.05 (+1.01%) | 1,724,699 |
| 22 Nov 2012 | CNY | 5.09 | 5.11 | 4.94 | 4.94 | 4.94 | -0.15 (-2.95%) | 1,008,029 |
| 21 Nov 2012 | CNY | 5.12 | 5.15 | 4.81 | 5.09 | 5.09 | -0.03 (-0.59%) | 3,000,551 |
