| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 3.5376 | 3.5376 | 3.442 | 3.5121 | 3.5121 | -0.006 (-0.18%) | 5,782,815 |
| 21 Dec 2012 | CNY | 3.5854 | 3.5886 | 3.4802 | 3.5185 | 3.5185 | -0.08 (-2.21%) | 9,395,660 |
| 20 Dec 2012 | CNY | 3.4324 | 3.6906 | 3.4165 | 3.5981 | 3.5981 | +0.131 (+3.77%) | 15,080,958 |
| 19 Dec 2012 | CNY | 3.5025 | 3.5025 | 3.4165 | 3.4675 | 3.4675 | -0.035 (-1.00%) | 7,138,320 |
| 18 Dec 2012 | CNY | 3.4165 | 3.5535 | 3.3878 | 3.5025 | 3.5025 | +0.092 (+2.71%) | 12,858,265 |
| 17 Dec 2012 | CNY | 3.3527 | 3.4547 | 3.3527 | 3.4101 | 3.4101 | +0.067 (+2.00%) | 8,999,826 |
| 14 Dec 2012 | CNY | 3.2061 | 3.3719 | 3.203 | 3.3432 | 3.3432 | +0.14 (+4.38%) | 7,969,091 |
| 13 Dec 2012 | CNY | 3.2093 | 3.2603 | 3.1998 | 3.203 | 3.203 | -0.035 (-1.08%) | 3,547,831 |
| 12 Dec 2012 | CNY | 3.2539 | 3.3145 | 3.203 | 3.238 | 3.238 | -0.048 (-1.45%) | 4,661,026 |
| 11 Dec 2012 | CNY | 3.3559 | 3.3687 | 3.2826 | 3.2858 | 3.2858 | -0.083 (-2.46%) | 6,354,995 |
| 10 Dec 2012 | CNY | 3.2635 | 3.3687 | 3.2571 | 3.3687 | 3.3687 | +0.086 (+2.62%) | 8,446,255 |
| 7 Dec 2012 | CNY | 3.1711 | 3.3113 | 3.1424 | 3.2826 | 3.2826 | +0.112 (+3.52%) | 7,348,514 |
| 6 Dec 2012 | CNY | 3.187 | 3.2316 | 3.1679 | 3.1711 | 3.1711 | -0.013 (-0.40%) | 4,136,601 |
| 5 Dec 2012 | CNY | 3.034 | 3.203 | 2.999 | 3.1838 | 3.1838 | +0.153 (+5.04%) | 8,369,196 |
| 4 Dec 2012 | CNY | 3.0117 | 3.0468 | 2.8779 | 3.0309 | 3.0309 | +0.035 (+1.17%) | 6,056,563 |
| 3 Dec 2012 | CNY | 3.2061 | 3.2125 | 2.9894 | 2.9958 | 2.9958 | -0.21 (-6.56%) | 5,355,515 |
| 30 Nov 2012 | CNY | 3.1902 | 3.2731 | 3.1297 | 3.2061 | 3.2061 | 0.0 (0.0%) | 3,529,246 |
| 29 Nov 2012 | CNY | 3.3719 | 3.3782 | 3.1998 | 3.2061 | 3.2061 | -0.115 (-3.46%) | 3,700,410 |
| 28 Nov 2012 | CNY | 3.4579 | 3.4579 | 3.3018 | 3.3209 | 3.3209 | -0.143 (-4.14%) | 4,421,037 |
| 27 Nov 2012 | CNY | 3.7097 | 3.7097 | 3.4515 | 3.4643 | 3.4643 | -0.226 (-6.13%) | 4,444,748 |
| 26 Nov 2012 | CNY | 3.7352 | 3.7511 | 3.681 | 3.6906 | 3.6906 | -0.029 (-0.77%) | 2,191,908 |
| 23 Nov 2012 | CNY | 3.7288 | 3.7447 | 3.7033 | 3.7193 | 3.7193 | +0.013 (+0.35%) | 2,397,304 |
| 22 Nov 2012 | CNY | 3.7607 | 3.7671 | 3.6906 | 3.7065 | 3.7065 | -0.067 (-1.77%) | 2,415,431 |
| 21 Nov 2012 | CNY | 3.6969 | 3.7798 | 3.6651 | 3.7734 | 3.7734 | +0.07 (+1.89%) | 4,159,325 |
| 20 Nov 2012 | CNY | 3.7639 | 3.7766 | 3.7001 | 3.7033 | 3.7033 | -0.048 (-1.27%) | 2,954,122 |
| 19 Nov 2012 | CNY | 3.8149 | 3.8149 | 3.681 | 3.7511 | 3.7511 | -0.067 (-1.75%) | 5,596,688 |
| 16 Nov 2012 | CNY | 3.9615 | 3.9615 | 3.7543 | 3.8181 | 3.8181 | -0.172 (-4.31%) | 7,700,122 |
| 15 Nov 2012 | CNY | 4.0603 | 4.073 | 3.987 | 3.9901 | 3.9901 | -0.092 (-2.27%) | 3,198,392 |
| 14 Nov 2012 | CNY | 4.0156 | 4.0858 | 4.0029 | 4.0826 | 4.0826 | +0.064 (+1.59%) | 4,015,780 |
| 13 Nov 2012 | CNY | 4.0252 | 4.073 | 3.987 | 4.0188 | 4.0188 | -0.006 (-0.16%) | 4,264,517 |
