| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 7.03 | 7.27 | 6.855 | 7.18 | 7.18 | +0.185 (+2.64%) | 36,211,550 |
| 31 Dec 2012 | CNY | 6.525 | 7.08 | 6.495 | 6.995 | 6.995 | +0.49 (+7.53%) | 56,250,640 |
| 28 Dec 2012 | CNY | 6.375 | 6.555 | 6.325 | 6.505 | 6.505 | +0.105 (+1.64%) | 21,380,028 |
| 27 Dec 2012 | CNY | 6.365 | 6.545 | 6.25 | 6.4 | 6.4 | +0.01 (+0.16%) | 23,133,966 |
| 26 Dec 2012 | CNY | 6.255 | 6.44 | 6.255 | 6.39 | 6.39 | +0.14 (+2.24%) | 38,267,904 |
| 25 Dec 2012 | CNY | 5.895 | 6.435 | 5.895 | 6.25 | 6.25 | +0.33 (+5.57%) | 59,221,440 |
| 24 Dec 2012 | CNY | 5.75 | 5.95 | 5.705 | 5.92 | 5.92 | +0.115 (+1.98%) | 19,625,428 |
| 21 Dec 2012 | CNY | 5.94 | 6.065 | 5.7 | 5.805 | 5.805 | -0.08 (-1.36%) | 29,843,292 |
| 20 Dec 2012 | CNY | 5.66 | 5.95 | 5.64 | 5.885 | 5.885 | +0.145 (+2.53%) | 34,439,346 |
| 19 Dec 2012 | CNY | 5.725 | 5.785 | 5.57 | 5.74 | 5.74 | -0.045 (-0.78%) | 44,227,162 |
| 18 Dec 2012 | CNY | 5.955 | 5.985 | 5.625 | 5.785 | 5.785 | -0.205 (-3.42%) | 53,073,846 |
| 17 Dec 2012 | CNY | 5.995 | 6.255 | 5.855 | 5.99 | 5.99 | -0.005 (-0.08%) | 49,279,098 |
| 14 Dec 2012 | CNY | 5.77 | 6.125 | 5.72 | 5.995 | 5.995 | +0.23 (+3.99%) | 31,987,914 |
| 13 Dec 2012 | CNY | 5.69 | 5.845 | 5.595 | 5.765 | 5.765 | +0.04 (+0.70%) | 21,546,100 |
| 12 Dec 2012 | CNY | 5.705 | 5.815 | 5.62 | 5.725 | 5.725 | -0.025 (-0.43%) | 18,159,250 |
| 11 Dec 2012 | CNY | 5.725 | 5.765 | 5.645 | 5.75 | 5.75 | -0.04 (-0.69%) | 23,225,048 |
| 10 Dec 2012 | CNY | 5.785 | 5.865 | 5.565 | 5.79 | 5.79 | +0.01 (+0.17%) | 38,874,692 |
| 7 Dec 2012 | CNY | 5.8 | 5.88 | 5.645 | 5.78 | 5.78 | -0.04 (-0.69%) | 28,135,300 |
| 6 Dec 2012 | CNY | 5.65 | 5.9 | 5.65 | 5.82 | 5.82 | +0.095 (+1.66%) | 25,284,934 |
| 5 Dec 2012 | CNY | 5.585 | 5.88 | 5.455 | 5.725 | 5.725 | +0.165 (+2.97%) | 32,360,628 |
| 4 Dec 2012 | CNY | 5.465 | 5.585 | 5.35 | 5.56 | 5.56 | +0.055 (+1.00%) | 17,562,606 |
| 3 Dec 2012 | CNY | 5.43 | 5.7 | 5.43 | 5.505 | 5.505 | +0.025 (+0.46%) | 27,077,698 |
| 30 Nov 2012 | CNY | 5.175 | 5.55 | 5.11 | 5.48 | 5.48 | +0.295 (+5.69%) | 21,580,280 |
| 29 Nov 2012 | CNY | 5.055 | 5.215 | 5.055 | 5.185 | 5.185 | +0.095 (+1.87%) | 10,902,872 |
| 28 Nov 2012 | CNY | 5.355 | 5.385 | 4.975 | 5.09 | 5.09 | -0.32 (-5.91%) | 22,533,232 |
| 27 Nov 2012 | CNY | 5.355 | 5.44 | 5.25 | 5.41 | 5.41 | -0.035 (-0.64%) | 12,338,042 |
| 26 Nov 2012 | CNY | 5.4 | 5.455 | 5.28 | 5.445 | 5.445 | +0.005 (+0.09%) | 11,569,846 |
| 23 Nov 2012 | CNY | 5.51 | 5.595 | 5.425 | 5.44 | 5.44 | -0.09 (-1.63%) | 9,637,130 |
| 22 Nov 2012 | CNY | 5.425 | 5.585 | 5.395 | 5.53 | 5.53 | +0.02 (+0.36%) | 19,866,732 |
| 21 Nov 2012 | CNY | 5.34 | 5.565 | 5.24 | 5.51 | 5.51 | +0.16 (+2.99%) | 24,702,692 |
