| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | CNY | 5.89 | 5.955 | 5.76 | 5.765 | 5.765 | -0.115 (-1.96%) | 3,231,296 |
| 26 Dec 2012 | CNY | 5.77 | 5.895 | 5.655 | 5.88 | 5.88 | +0.135 (+2.35%) | 3,534,432 |
| 25 Dec 2012 | CNY | 5.62 | 5.77 | 5.585 | 5.745 | 5.745 | +0.12 (+2.13%) | 3,871,040 |
| 24 Dec 2012 | CNY | 5.585 | 5.635 | 5.555 | 5.625 | 5.625 | +0.035 (+0.63%) | 2,487,164 |
| 21 Dec 2012 | CNY | 5.645 | 5.67 | 5.535 | 5.59 | 5.59 | -0.03 (-0.53%) | 3,222,362 |
| 20 Dec 2012 | CNY | 5.62 | 5.65 | 5.545 | 5.62 | 5.62 | -0.02 (-0.35%) | 2,191,746 |
| 19 Dec 2012 | CNY | 5.525 | 5.675 | 5.475 | 5.64 | 5.64 | +0.115 (+2.08%) | 3,233,326 |
| 18 Dec 2012 | CNY | 5.52 | 5.6 | 5.455 | 5.525 | 5.525 | 0.0 (0.0%) | 3,008,424 |
| 17 Dec 2012 | CNY | 5.405 | 5.595 | 5.405 | 5.525 | 5.525 | +0.085 (+1.56%) | 2,567,184 |
| 14 Dec 2012 | CNY | 5.185 | 5.46 | 5.185 | 5.44 | 5.44 | +0.225 (+4.31%) | 3,157,342 |
| 13 Dec 2012 | CNY | 5.365 | 5.365 | 5.185 | 5.215 | 5.215 | -0.14 (-2.61%) | 1,953,236 |
| 12 Dec 2012 | CNY | 5.305 | 5.445 | 5.295 | 5.355 | 5.355 | +0.01 (+0.19%) | 1,414,548 |
| 11 Dec 2012 | CNY | 5.41 | 5.455 | 5.315 | 5.345 | 5.345 | -0.11 (-2.02%) | 1,984,938 |
| 10 Dec 2012 | CNY | 5.375 | 5.485 | 5.365 | 5.455 | 5.455 | +0.08 (+1.49%) | 2,252,512 |
| 7 Dec 2012 | CNY | 5.31 | 5.425 | 5.235 | 5.375 | 5.375 | +0.09 (+1.70%) | 2,003,854 |
| 6 Dec 2012 | CNY | 5.245 | 5.39 | 5.245 | 5.285 | 5.285 | +0.01 (+0.19%) | 1,464,252 |
| 5 Dec 2012 | CNY | 5.145 | 5.33 | 5.065 | 5.275 | 5.275 | +0.205 (+4.04%) | 2,572,888 |
| 4 Dec 2012 | CNY | 5.025 | 5.09 | 4.855 | 5.07 | 5.07 | +0.05 (+1.00%) | 1,619,350 |
| 3 Dec 2012 | CNY | 5.12 | 5.175 | 5.02 | 5.02 | 5.02 | -0.1 (-1.95%) | 879,292 |
| 30 Nov 2012 | CNY | 5.075 | 5.15 | 5.06 | 5.12 | 5.12 | +0.045 (+0.89%) | 967,300 |
| 29 Nov 2012 | CNY | 5.14 | 5.195 | 5.065 | 5.075 | 5.075 | -0.07 (-1.36%) | 1,040,902 |
| 28 Nov 2012 | CNY | 5.295 | 5.295 | 5.08 | 5.145 | 5.145 | -0.135 (-2.56%) | 1,420,460 |
| 27 Nov 2012 | CNY | 5.715 | 5.715 | 5.26 | 5.28 | 5.28 | -0.435 (-7.61%) | 2,367,614 |
| 26 Nov 2012 | CNY | 5.815 | 5.815 | 5.71 | 5.715 | 5.715 | -0.1 (-1.72%) | 708,120 |
| 23 Nov 2012 | CNY | 5.78 | 5.845 | 5.76 | 5.815 | 5.815 | +0.035 (+0.61%) | 778,342 |
| 22 Nov 2012 | CNY | 5.85 | 5.85 | 5.77 | 5.78 | 5.78 | -0.065 (-1.11%) | 555,600 |
| 21 Nov 2012 | CNY | 5.795 | 5.855 | 5.72 | 5.845 | 5.845 | +0.065 (+1.12%) | 1,117,052 |
| 20 Nov 2012 | CNY | 5.79 | 5.825 | 5.77 | 5.78 | 5.78 | 0.0 (0.0%) | 749,752 |
| 19 Nov 2012 | CNY | 5.775 | 5.81 | 5.685 | 5.78 | 5.78 | +0.01 (+0.17%) | 868,658 |
| 16 Nov 2012 | CNY | 5.85 | 5.995 | 5.695 | 5.77 | 5.77 | -0.125 (-2.12%) | 1,603,362 |
