| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | CNY | 4.9689 | 5.0683 | 4.954 | 5.0485 | 5.0485 | +0.08 (+1.60%) | 3,595,935 |
| 25 Dec 2012 | CNY | 4.8894 | 5.0087 | 4.8348 | 4.9689 | 4.9689 | +0.089 (+1.83%) | 4,018,407 |
| 24 Dec 2012 | CNY | 4.9491 | 5.0137 | 4.8199 | 4.8795 | 4.8795 | -0.07 (-1.41%) | 3,268,626 |
| 21 Dec 2012 | CNY | 4.9938 | 5.118 | 4.9193 | 4.9491 | 4.9491 | -0.119 (-2.35%) | 4,033,681 |
| 20 Dec 2012 | CNY | 4.8199 | 5.118 | 4.7553 | 5.0683 | 5.0683 | +0.248 (+5.15%) | 5,764,361 |
| 19 Dec 2012 | CNY | 4.7901 | 4.9143 | 4.7851 | 4.8199 | 4.8199 | -0.015 (-0.31%) | 2,532,819 |
| 18 Dec 2012 | CNY | 4.7652 | 4.9441 | 4.7453 | 4.8348 | 4.8348 | +0.045 (+0.93%) | 4,446,186 |
| 17 Dec 2012 | CNY | 4.7354 | 4.9193 | 4.7006 | 4.7901 | 4.7901 | +0.06 (+1.26%) | 4,169,199 |
| 14 Dec 2012 | CNY | 4.5416 | 4.7453 | 4.5317 | 4.7304 | 4.7304 | +0.189 (+4.16%) | 4,007,491 |
| 13 Dec 2012 | CNY | 4.6112 | 4.6509 | 4.5416 | 4.5416 | 4.5416 | -0.159 (-3.38%) | 2,354,633 |
| 12 Dec 2012 | CNY | 4.5565 | 4.8348 | 4.5019 | 4.7006 | 4.7006 | +0.124 (+2.71%) | 4,075,741 |
| 11 Dec 2012 | CNY | 4.6211 | 4.6907 | 4.5615 | 4.5764 | 4.5764 | -0.099 (-2.13%) | 2,292,171 |
| 10 Dec 2012 | CNY | 4.5963 | 4.7304 | 4.5317 | 4.6758 | 4.6758 | +0.045 (+0.97%) | 3,269,191 |
| 7 Dec 2012 | CNY | 4.4621 | 4.6559 | 4.4124 | 4.6311 | 4.6311 | +0.194 (+4.37%) | 3,169,659 |
| 6 Dec 2012 | CNY | 4.3975 | 4.4721 | 4.3727 | 4.4373 | 4.4373 | +0.055 (+1.25%) | 2,125,286 |
| 5 Dec 2012 | CNY | 4.1988 | 4.4174 | 4.1888 | 4.3826 | 4.3826 | +0.184 (+4.38%) | 1,955,361 |
| 4 Dec 2012 | CNY | 4.1988 | 4.2385 | 4.0497 | 4.1988 | 4.1988 | +0.05 (+1.20%) | 1,636,512 |
| 3 Dec 2012 | CNY | 4.3528 | 4.3826 | 4.1441 | 4.1491 | 4.1491 | -0.209 (-4.79%) | 1,083,471 |
| 30 Nov 2012 | CNY | 4.2832 | 4.3727 | 4.2236 | 4.3578 | 4.3578 | +0.075 (+1.74%) | 1,105,915 |
| 29 Nov 2012 | CNY | 4.328 | 4.4422 | 4.2832 | 4.2832 | 4.2832 | -0.094 (-2.16%) | 1,120,121 |
| 28 Nov 2012 | CNY | 4.4721 | 4.5217 | 4.3478 | 4.3776 | 4.3776 | -0.194 (-4.24%) | 1,665,088 |
| 27 Nov 2012 | CNY | 4.8944 | 4.9093 | 4.5516 | 4.5714 | 4.5714 | -0.348 (-7.07%) | 2,481,098 |
| 26 Nov 2012 | CNY | 4.8547 | 4.9491 | 4.8398 | 4.9193 | 4.9193 | +0.055 (+1.12%) | 1,554,314 |
| 23 Nov 2012 | CNY | 4.7752 | 4.959 | 4.7752 | 4.8646 | 4.8646 | +0.04 (+0.82%) | 1,667,579 |
| 22 Nov 2012 | CNY | 4.8894 | 4.8894 | 4.7901 | 4.8248 | 4.8248 | -0.07 (-1.42%) | 936,752 |
| 21 Nov 2012 | CNY | 4.8199 | 4.9093 | 4.7354 | 4.8944 | 4.8944 | +0.065 (+1.34%) | 1,648,656 |
| 20 Nov 2012 | CNY | 4.9193 | 4.9391 | 4.8099 | 4.8298 | 4.8298 | -0.02 (-0.41%) | 1,317,827 |
| 19 Nov 2012 | CNY | 4.7801 | 4.8795 | 4.7603 | 4.8497 | 4.8497 | +0.065 (+1.35%) | 1,258,623 |
| 16 Nov 2012 | CNY | 4.8795 | 4.9193 | 4.7354 | 4.7851 | 4.7851 | -0.094 (-1.93%) | 1,848,207 |
| 15 Nov 2012 | CNY | 4.9938 | 5.0385 | 4.8795 | 4.8795 | 4.8795 | -0.169 (-3.35%) | 1,612,105 |
