| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | CNY | 4.95 | 4.96 | 4.85 | 4.85 | 4.85 | -0.07 (-1.42%) | 3,852,760 |
| 26 Dec 2012 | CNY | 4.88 | 4.93 | 4.79 | 4.92 | 4.92 | +0.04 (+0.82%) | 4,762,526 |
| 25 Dec 2012 | CNY | 4.72 | 4.91 | 4.72 | 4.88 | 4.88 | +0.07 (+1.46%) | 5,345,083 |
| 24 Dec 2012 | CNY | 4.73 | 5.09 | 4.68 | 4.81 | 4.81 | +0.07 (+1.48%) | 8,260,497 |
| 21 Dec 2012 | CNY | 4.69 | 4.76 | 4.63 | 4.74 | 4.74 | +0.05 (+1.07%) | 3,461,146 |
| 20 Dec 2012 | CNY | 4.69 | 4.73 | 4.65 | 4.69 | 4.69 | -0.04 (-0.85%) | 2,796,131 |
| 19 Dec 2012 | CNY | 4.67 | 4.76 | 4.65 | 4.73 | 4.73 | +0.04 (+0.85%) | 3,056,106 |
| 18 Dec 2012 | CNY | 4.74 | 4.79 | 4.66 | 4.69 | 4.69 | -0.06 (-1.26%) | 3,475,026 |
| 17 Dec 2012 | CNY | 4.71 | 4.78 | 4.65 | 4.75 | 4.75 | +0.02 (+0.42%) | 3,387,357 |
| 14 Dec 2012 | CNY | 4.46 | 4.75 | 4.46 | 4.73 | 4.73 | +0.24 (+5.35%) | 4,026,159 |
| 13 Dec 2012 | CNY | 4.55 | 4.59 | 4.48 | 4.49 | 4.49 | -0.06 (-1.32%) | 1,847,702 |
| 12 Dec 2012 | CNY | 4.59 | 4.65 | 4.5 | 4.55 | 4.55 | -0.04 (-0.87%) | 2,580,002 |
| 11 Dec 2012 | CNY | 4.64 | 4.68 | 4.55 | 4.59 | 4.59 | -0.04 (-0.86%) | 2,528,672 |
| 10 Dec 2012 | CNY | 4.54 | 4.66 | 4.5 | 4.63 | 4.63 | +0.09 (+1.98%) | 2,973,777 |
| 7 Dec 2012 | CNY | 4.39 | 4.57 | 4.39 | 4.54 | 4.54 | +0.12 (+2.71%) | 2,581,308 |
| 6 Dec 2012 | CNY | 4.43 | 4.48 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 1,510,164 |
| 5 Dec 2012 | CNY | 4.28 | 4.5 | 4.23 | 4.46 | 4.46 | +0.16 (+3.72%) | 2,256,049 |
| 4 Dec 2012 | CNY | 4.25 | 4.33 | 4.08 | 4.3 | 4.3 | +0.05 (+1.18%) | 2,645,758 |
| 3 Dec 2012 | CNY | 4.39 | 4.44 | 4.25 | 4.25 | 4.25 | -0.14 (-3.19%) | 1,189,645 |
| 30 Nov 2012 | CNY | 4.34 | 4.46 | 4.34 | 4.39 | 4.39 | +0.05 (+1.15%) | 1,317,132 |
| 29 Nov 2012 | CNY | 4.41 | 4.5 | 4.31 | 4.34 | 4.34 | -0.07 (-1.59%) | 1,529,619 |
| 28 Nov 2012 | CNY | 4.52 | 4.54 | 4.35 | 4.41 | 4.41 | -0.13 (-2.86%) | 1,925,918 |
| 27 Nov 2012 | CNY | 4.72 | 4.78 | 4.53 | 4.54 | 4.54 | -0.26 (-5.42%) | 2,429,797 |
| 26 Nov 2012 | CNY | 4.86 | 4.89 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 1,471,094 |
| 23 Nov 2012 | CNY | 4.88 | 4.95 | 4.85 | 4.86 | 4.86 | -0.03 (-0.61%) | 1,744,399 |
| 22 Nov 2012 | CNY | 4.97 | 4.98 | 4.85 | 4.89 | 4.89 | -0.09 (-1.81%) | 2,362,382 |
| 21 Nov 2012 | CNY | 4.74 | 5 | 4.74 | 4.98 | 4.98 | +0.21 (+4.40%) | 5,260,361 |
| 20 Nov 2012 | CNY | 4.83 | 4.89 | 4.77 | 4.77 | 4.77 | -0.03 (-0.63%) | 1,450,708 |
| 19 Nov 2012 | CNY | 4.76 | 4.8 | 4.69 | 4.8 | 4.8 | +0.03 (+0.63%) | 2,244,853 |
| 16 Nov 2012 | CNY | 4.76 | 4.8 | 4.68 | 4.77 | 4.77 | +0.01 (+0.21%) | 1,961,054 |
