| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | CNY | 3.5467 | 3.62 | 3.5267 | 3.6133 | 3.6133 | +0.047 (+1.31%) | 2,852,137 |
| 4 Jan 2013 | CNY | 3.5733 | 3.62 | 3.5333 | 3.5667 | 3.5667 | -0.02 (-0.56%) | 1,837,786 |
| 31 Dec 2012 | CNY | 3.5667 | 3.6067 | 3.5133 | 3.5867 | 3.5867 | +0.02 (+0.56%) | 3,149,653 |
| 28 Dec 2012 | CNY | 3.5333 | 3.5667 | 3.4667 | 3.5667 | 3.5667 | +0.013 (+0.38%) | 2,552,344 |
| 27 Dec 2012 | CNY | 3.5667 | 3.6667 | 3.5533 | 3.5533 | 3.5533 | -0.013 (-0.38%) | 3,342,535 |
| 26 Dec 2012 | CNY | 3.48 | 3.5667 | 3.4733 | 3.5667 | 3.5667 | +0.067 (+1.91%) | 3,019,227 |
| 25 Dec 2012 | CNY | 3.4067 | 3.52 | 3.4 | 3.5 | 3.5 | +0.073 (+2.14%) | 2,974,785 |
| 24 Dec 2012 | CNY | 3.4267 | 3.46 | 3.3867 | 3.4267 | 3.4267 | 0.0 (0.0%) | 950,856 |
| 21 Dec 2012 | CNY | 3.4667 | 3.4933 | 3.4133 | 3.4267 | 3.4267 | -0.007 (-0.19%) | 1,801,038 |
| 20 Dec 2012 | CNY | 3.46 | 3.5067 | 3.4133 | 3.4333 | 3.4333 | -0.007 (-0.19%) | 2,145,408 |
| 19 Dec 2012 | CNY | 3.3733 | 3.4667 | 3.3667 | 3.44 | 3.44 | +0.013 (+0.39%) | 1,194,999 |
| 18 Dec 2012 | CNY | 3.3867 | 3.4533 | 3.3533 | 3.4267 | 3.4267 | +0.013 (+0.39%) | 2,501,259 |
| 17 Dec 2012 | CNY | 3.36 | 3.5267 | 3.3467 | 3.4133 | 3.4133 | +0.06 (+1.79%) | 3,379,348 |
| 14 Dec 2012 | CNY | 3.18 | 3.3733 | 3.18 | 3.3533 | 3.3533 | +0.147 (+4.57%) | 3,082,516 |
| 13 Dec 2012 | CNY | 3.24 | 3.28 | 3.2 | 3.2067 | 3.2067 | -0.033 (-1.03%) | 1,288,650 |
| 12 Dec 2012 | CNY | 3.2533 | 3.2733 | 3.1933 | 3.24 | 3.24 | 0.0 (0.0%) | 1,884,537 |
| 11 Dec 2012 | CNY | 3.3 | 3.3467 | 3.24 | 3.24 | 3.24 | -0.053 (-1.62%) | 2,064,780 |
| 10 Dec 2012 | CNY | 3.2333 | 3.32 | 3.22 | 3.2933 | 3.2933 | +0.073 (+2.28%) | 2,155,885 |
| 7 Dec 2012 | CNY | 3.1667 | 3.2333 | 3.14 | 3.22 | 3.22 | +0.053 (+1.68%) | 3,531,201 |
| 6 Dec 2012 | CNY | 3.16 | 3.2133 | 3.1533 | 3.1667 | 3.1667 | -0.007 (-0.21%) | 1,492,299 |
| 5 Dec 2012 | CNY | 3.0333 | 3.22 | 3.0333 | 3.1733 | 3.1733 | +0.1 (+3.25%) | 2,194,078 |
| 4 Dec 2012 | CNY | 3.0933 | 3.1067 | 2.9667 | 3.0733 | 3.0733 | -0.027 (-0.86%) | 1,713,901 |
| 3 Dec 2012 | CNY | 3.22 | 3.22 | 3.0867 | 3.1 | 3.1 | -0.12 (-3.73%) | 724,200 |
| 30 Nov 2012 | CNY | 3.2267 | 3.26 | 3.1667 | 3.22 | 3.22 | +0.007 (+0.21%) | 1,067,863 |
| 29 Nov 2012 | CNY | 3.3267 | 3.3267 | 3.2133 | 3.2133 | 3.2133 | -0.08 (-2.43%) | 573,018 |
| 28 Nov 2012 | CNY | 3.4 | 3.4 | 3.2733 | 3.2933 | 3.2933 | -0.067 (-1.99%) | 1,302,724 |
| 27 Nov 2012 | CNY | 3.5333 | 3.5333 | 3.36 | 3.36 | 3.36 | -0.18 (-5.08%) | 1,708,125 |
| 26 Nov 2012 | CNY | 3.5467 | 3.5933 | 3.5067 | 3.54 | 3.54 | 0.0 (0.0%) | 1,004,868 |
| 23 Nov 2012 | CNY | 3.5267 | 3.56 | 3.5267 | 3.54 | 3.54 | +0.02 (+0.57%) | 702,523 |
| 22 Nov 2012 | CNY | 3.5267 | 3.56 | 3.5133 | 3.52 | 3.52 | -0.04 (-1.12%) | 580,954 |
