| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2013 | CNY | 4.41 | 4.44 | 4.31 | 4.36 | 4.36 | -0.075 (-1.69%) | 3,854,370 |
| 7 Jan 2013 | CNY | 4.25 | 4.44 | 4.22 | 4.435 | 4.435 | +0.16 (+3.74%) | 4,274,794 |
| 4 Jan 2013 | CNY | 4.245 | 4.28 | 4.165 | 4.275 | 4.275 | +0.08 (+1.91%) | 2,453,660 |
| 31 Dec 2012 | CNY | 4.2 | 4.23 | 4.165 | 4.195 | 4.195 | -0.005 (-0.12%) | 1,745,086 |
| 28 Dec 2012 | CNY | 4.14 | 4.205 | 4.125 | 4.2 | 4.2 | +0.065 (+1.57%) | 1,301,474 |
| 27 Dec 2012 | CNY | 4.2 | 4.26 | 4.125 | 4.135 | 4.135 | -0.1 (-2.36%) | 2,435,032 |
| 26 Dec 2012 | CNY | 4.15 | 4.235 | 4.15 | 4.235 | 4.235 | +0.07 (+1.68%) | 2,066,244 |
| 25 Dec 2012 | CNY | 4.08 | 4.2 | 4.065 | 4.165 | 4.165 | +0.08 (+1.96%) | 2,180,834 |
| 24 Dec 2012 | CNY | 4.13 | 4.155 | 4.08 | 4.085 | 4.085 | -0.045 (-1.09%) | 1,460,696 |
| 21 Dec 2012 | CNY | 4.095 | 4.185 | 4.08 | 4.13 | 4.13 | +0.03 (+0.73%) | 2,738,452 |
| 20 Dec 2012 | CNY | 4.04 | 4.13 | 3.99 | 4.1 | 4.1 | +0.055 (+1.36%) | 1,678,280 |
| 19 Dec 2012 | CNY | 4.065 | 4.095 | 4.035 | 4.045 | 4.045 | -0.03 (-0.74%) | 1,287,546 |
| 18 Dec 2012 | CNY | 4.05 | 4.15 | 4 | 4.075 | 4.075 | +0.025 (+0.62%) | 1,848,600 |
| 17 Dec 2012 | CNY | 4.01 | 4.13 | 3.98 | 4.05 | 4.05 | +0.04 (+1.00%) | 1,874,738 |
| 14 Dec 2012 | CNY | 3.76 | 4.025 | 3.76 | 4.01 | 4.01 | +0.19 (+4.97%) | 1,868,558 |
| 13 Dec 2012 | CNY | 3.99 | 3.99 | 3.82 | 3.82 | 3.82 | -0.125 (-3.17%) | 830,816 |
| 12 Dec 2012 | CNY | 3.945 | 4.025 | 3.9 | 3.945 | 3.945 | 0.0 (0.0%) | 1,050,316 |
| 11 Dec 2012 | CNY | 3.95 | 4.1 | 3.885 | 3.945 | 3.945 | -0.045 (-1.13%) | 1,828,042 |
| 10 Dec 2012 | CNY | 3.925 | 4.075 | 3.85 | 3.99 | 3.99 | +0.09 (+2.31%) | 1,543,858 |
| 7 Dec 2012 | CNY | 3.71 | 3.975 | 3.705 | 3.9 | 3.9 | +0.135 (+3.59%) | 1,554,592 |
| 6 Dec 2012 | CNY | 3.74 | 3.78 | 3.685 | 3.765 | 3.765 | +0.005 (+0.13%) | 797,246 |
| 5 Dec 2012 | CNY | 3.62 | 3.835 | 3.595 | 3.76 | 3.76 | +0.155 (+4.30%) | 1,304,472 |
| 4 Dec 2012 | CNY | 3.535 | 3.64 | 3.485 | 3.605 | 3.605 | +0.07 (+1.98%) | 846,062 |
| 3 Dec 2012 | CNY | 3.715 | 3.74 | 3.535 | 3.535 | 3.535 | -0.205 (-5.48%) | 748,362 |
| 30 Nov 2012 | CNY | 3.75 | 3.78 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 634,810 |
| 29 Nov 2012 | CNY | 3.79 | 3.81 | 3.69 | 3.71 | 3.71 | -0.065 (-1.72%) | 501,210 |
| 28 Nov 2012 | CNY | 3.915 | 3.99 | 3.755 | 3.775 | 3.775 | -0.14 (-3.58%) | 715,404 |
| 27 Nov 2012 | CNY | 4.16 | 4.16 | 3.815 | 3.915 | 3.915 | -0.195 (-4.74%) | 1,259,214 |
| 26 Nov 2012 | CNY | 4.155 | 4.185 | 4.11 | 4.11 | 4.11 | -0.05 (-1.20%) | 436,300 |
| 23 Nov 2012 | CNY | 4.17 | 4.2 | 4.15 | 4.16 | 4.16 | +0.005 (+0.12%) | 335,598 |
