| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 4.66 | 4.72 | 4.56 | 4.6 | 4.6 | -0.06 (-1.29%) | 2,665,814 |
| 31 Dec 2012 | CNY | 4.66 | 4.73 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 2,115,210 |
| 28 Dec 2012 | CNY | 4.6 | 4.8 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 4,665,216 |
| 27 Dec 2012 | CNY | 4.7 | 4.75 | 4.58 | 4.63 | 4.63 | -0.09 (-1.91%) | 8,206,653 |
| 26 Dec 2012 | CNY | 4.7 | 4.9 | 4.66 | 4.72 | 4.72 | -0.03 (-0.63%) | 11,717,568 |
| 25 Dec 2012 | CNY | 4.41 | 4.88 | 4.38 | 4.75 | 4.75 | +0.31 (+6.98%) | 7,686,475 |
| 24 Dec 2012 | CNY | 4.36 | 4.44 | 4.31 | 4.44 | 4.44 | +0.06 (+1.37%) | 2,825,704 |
| 21 Dec 2012 | CNY | 4.29 | 4.49 | 4.25 | 4.38 | 4.38 | +0.06 (+1.39%) | 5,544,193 |
| 20 Dec 2012 | CNY | 4.22 | 4.33 | 4.15 | 4.32 | 4.32 | +0.08 (+1.89%) | 2,808,260 |
| 19 Dec 2012 | CNY | 4.2 | 4.27 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,414,060 |
| 18 Dec 2012 | CNY | 4.23 | 4.29 | 4.19 | 4.23 | 4.23 | 0.0 (0.0%) | 1,522,203 |
| 17 Dec 2012 | CNY | 4.24 | 4.27 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 1,780,787 |
| 14 Dec 2012 | CNY | 4.06 | 4.25 | 4.06 | 4.2 | 4.2 | +0.14 (+3.45%) | 2,234,351 |
| 13 Dec 2012 | CNY | 4.07 | 4.12 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 1,058,139 |
| 12 Dec 2012 | CNY | 4.18 | 4.18 | 4.05 | 4.1 | 4.1 | -0.03 (-0.73%) | 1,167,333 |
| 11 Dec 2012 | CNY | 4.2 | 4.21 | 4.12 | 4.13 | 4.13 | -0.07 (-1.67%) | 1,356,326 |
| 10 Dec 2012 | CNY | 4.13 | 4.27 | 4.1 | 4.2 | 4.2 | +0.08 (+1.94%) | 1,660,316 |
| 7 Dec 2012 | CNY | 4 | 4.13 | 4 | 4.12 | 4.12 | +0.1 (+2.49%) | 1,385,650 |
| 6 Dec 2012 | CNY | 4.04 | 4.07 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,039,130 |
| 5 Dec 2012 | CNY | 3.94 | 4.07 | 3.89 | 4.03 | 4.03 | +0.11 (+2.81%) | 1,624,466 |
| 4 Dec 2012 | CNY | 3.83 | 3.93 | 3.75 | 3.92 | 3.92 | +0.09 (+2.35%) | 902,059 |
| 3 Dec 2012 | CNY | 3.91 | 3.93 | 3.81 | 3.83 | 3.83 | -0.08 (-2.05%) | 675,051 |
| 30 Nov 2012 | CNY | 3.87 | 3.94 | 3.82 | 3.91 | 3.91 | +0.04 (+1.03%) | 1,004,951 |
| 29 Nov 2012 | CNY | 3.97 | 4 | 3.87 | 3.87 | 3.87 | -0.09 (-2.27%) | 515,700 |
| 28 Nov 2012 | CNY | 4.01 | 4.05 | 3.95 | 3.96 | 3.96 | -0.11 (-2.70%) | 694,270 |
| 27 Nov 2012 | CNY | 4.27 | 4.29 | 4.06 | 4.07 | 4.07 | -0.2 (-4.68%) | 1,048,749 |
| 26 Nov 2012 | CNY | 4.3 | 4.33 | 4.27 | 4.27 | 4.27 | -0.04 (-0.93%) | 381,410 |
| 23 Nov 2012 | CNY | 4.3 | 4.34 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 461,710 |
| 22 Nov 2012 | CNY | 4.35 | 4.36 | 4.29 | 4.3 | 4.3 | -0.06 (-1.38%) | 627,478 |
| 21 Nov 2012 | CNY | 4.33 | 4.36 | 4.26 | 4.36 | 4.36 | +0.06 (+1.40%) | 739,072 |
