| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 5.125 | 5.275 | 5.125 | 5.175 | 5.175 | -0.01 (-0.19%) | 2,435,096 |
| 21 Dec 2012 | CNY | 5.27 | 5.365 | 5.145 | 5.185 | 5.185 | -0.13 (-2.45%) | 6,414,952 |
| 20 Dec 2012 | CNY | 5.06 | 5.325 | 5.01 | 5.315 | 5.315 | +0.22 (+4.32%) | 7,317,962 |
| 19 Dec 2012 | CNY | 5.11 | 5.19 | 5.08 | 5.095 | 5.095 | -0.065 (-1.26%) | 3,112,840 |
| 18 Dec 2012 | CNY | 5.055 | 5.275 | 5 | 5.16 | 5.16 | +0.11 (+2.18%) | 6,862,906 |
| 17 Dec 2012 | CNY | 5.005 | 5.2 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 5,983,940 |
| 14 Dec 2012 | CNY | 4.8 | 5.03 | 4.78 | 5 | 5 | +0.225 (+4.71%) | 4,404,092 |
| 13 Dec 2012 | CNY | 4.88 | 4.895 | 4.77 | 4.775 | 4.775 | -0.12 (-2.45%) | 2,043,894 |
| 12 Dec 2012 | CNY | 4.95 | 4.975 | 4.795 | 4.895 | 4.895 | -0.055 (-1.11%) | 3,004,570 |
| 11 Dec 2012 | CNY | 4.905 | 5.05 | 4.85 | 4.95 | 4.95 | +0.02 (+0.41%) | 3,992,048 |
| 10 Dec 2012 | CNY | 4.845 | 4.99 | 4.84 | 4.93 | 4.93 | +0.085 (+1.75%) | 3,283,900 |
| 7 Dec 2012 | CNY | 4.715 | 4.875 | 4.71 | 4.845 | 4.845 | +0.09 (+1.89%) | 3,117,628 |
| 6 Dec 2012 | CNY | 4.725 | 4.815 | 4.7 | 4.755 | 4.755 | +0.01 (+0.21%) | 1,901,306 |
| 5 Dec 2012 | CNY | 4.52 | 4.825 | 4.425 | 4.745 | 4.745 | +0.23 (+5.09%) | 3,324,612 |
| 4 Dec 2012 | CNY | 4.475 | 4.525 | 4.26 | 4.515 | 4.515 | +0.06 (+1.35%) | 2,488,634 |
| 3 Dec 2012 | CNY | 4.7 | 4.725 | 4.45 | 4.455 | 4.455 | -0.24 (-5.11%) | 1,719,738 |
| 30 Nov 2012 | CNY | 4.6 | 4.75 | 4.6 | 4.695 | 4.695 | +0.07 (+1.51%) | 1,569,556 |
| 29 Nov 2012 | CNY | 4.76 | 4.815 | 4.61 | 4.625 | 4.625 | -0.135 (-2.84%) | 1,233,598 |
| 28 Nov 2012 | CNY | 4.89 | 4.89 | 4.755 | 4.76 | 4.76 | -0.195 (-3.94%) | 1,738,610 |
| 27 Nov 2012 | CNY | 5.22 | 5.22 | 4.95 | 4.955 | 4.955 | -0.265 (-5.08%) | 3,368,364 |
| 26 Nov 2012 | CNY | 5.35 | 5.35 | 5.205 | 5.22 | 5.22 | -0.105 (-1.97%) | 1,334,608 |
| 23 Nov 2012 | CNY | 5.31 | 5.41 | 5.31 | 5.325 | 5.325 | -0.01 (-0.19%) | 1,540,520 |
| 22 Nov 2012 | CNY | 5.42 | 5.475 | 5.3 | 5.335 | 5.335 | -0.195 (-3.53%) | 2,234,164 |
| 21 Nov 2012 | CNY | 5.2 | 5.67 | 5.165 | 5.53 | 5.53 | +0.29 (+5.53%) | 4,326,052 |
| 20 Nov 2012 | CNY | 5.4 | 5.4 | 5.23 | 5.24 | 5.24 | -0.11 (-2.06%) | 1,076,614 |
| 19 Nov 2012 | CNY | 5.29 | 5.35 | 5.21 | 5.35 | 5.35 | +0.055 (+1.04%) | 1,374,154 |
| 16 Nov 2012 | CNY | 5.41 | 5.445 | 5.265 | 5.295 | 5.295 | -0.115 (-2.13%) | 1,228,556 |
| 15 Nov 2012 | CNY | 5.545 | 5.6 | 5.385 | 5.41 | 5.41 | -0.19 (-3.39%) | 1,878,718 |
| 14 Nov 2012 | CNY | 5.51 | 5.645 | 5.5 | 5.6 | 5.6 | +0.05 (+0.90%) | 1,498,542 |
| 13 Nov 2012 | CNY | 5.695 | 5.71 | 5.51 | 5.55 | 5.55 | -0.095 (-1.68%) | 1,695,020 |
