| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | CNY | 4.5804 | 4.689 | 4.5474 | 4.5757 | 4.5757 | -0.024 (-0.51%) | 1,748,212 |
| 17 Dec 2012 | CNY | 4.6702 | 4.6702 | 4.5427 | 4.5993 | 4.5993 | -0.052 (-1.12%) | 3,055,883 |
| 14 Dec 2012 | CNY | 4.3774 | 4.6749 | 4.3774 | 4.6513 | 4.6513 | +0.236 (+5.35%) | 2,804,871 |
| 13 Dec 2012 | CNY | 4.4293 | 4.4577 | 4.3915 | 4.4152 | 4.4152 | -0.033 (-0.74%) | 1,170,801 |
| 12 Dec 2012 | CNY | 4.4482 | 4.4954 | 4.3915 | 4.4482 | 4.4482 | -0.028 (-0.63%) | 1,395,314 |
| 11 Dec 2012 | CNY | 4.5474 | 4.5568 | 4.4482 | 4.4765 | 4.4765 | -0.071 (-1.56%) | 1,984,271 |
| 10 Dec 2012 | CNY | 4.4624 | 4.5521 | 4.3915 | 4.5474 | 4.5474 | +0.085 (+1.90%) | 2,108,614 |
| 7 Dec 2012 | CNY | 4.3585 | 4.4671 | 4.3443 | 4.4624 | 4.4624 | +0.085 (+1.94%) | 2,225,115 |
| 6 Dec 2012 | CNY | 4.4435 | 4.4624 | 4.3302 | 4.3774 | 4.3774 | -0.066 (-1.49%) | 1,646,139 |
| 5 Dec 2012 | CNY | 4.2735 | 4.519 | 4.2735 | 4.4435 | 4.4435 | +0.151 (+3.52%) | 2,579,217 |
| 4 Dec 2012 | CNY | 4.1791 | 4.3491 | 4.0657 | 4.2924 | 4.2924 | +0.099 (+2.37%) | 1,980,084 |
| 3 Dec 2012 | CNY | 4.3018 | 4.316 | 4.1696 | 4.1932 | 4.1932 | -0.09 (-2.09%) | 1,784,351 |
| 30 Nov 2012 | CNY | 4.1507 | 4.2971 | 4.1271 | 4.2829 | 4.2829 | +0.132 (+3.19%) | 2,515,707 |
| 29 Nov 2012 | CNY | 4.2688 | 4.3113 | 4.1082 | 4.1507 | 4.1507 | -0.118 (-2.77%) | 1,268,899 |
| 28 Nov 2012 | CNY | 4.061 | 4.2782 | 4.061 | 4.2688 | 4.2688 | +0.156 (+3.79%) | 3,780,020 |
| 27 Nov 2012 | CNY | 4.4624 | 4.4671 | 4.0421 | 4.1129 | 4.1129 | -0.378 (-8.41%) | 4,813,168 |
| 26 Nov 2012 | CNY | 4.6938 | 4.7032 | 4.4907 | 4.4907 | 4.4907 | -0.194 (-4.13%) | 1,571,299 |
| 23 Nov 2012 | CNY | 4.6749 | 4.7457 | 4.6749 | 4.6843 | 4.6843 | -0.009 (-0.20%) | 1,403,736 |
| 22 Nov 2012 | CNY | 4.7599 | 4.7788 | 4.6749 | 4.6938 | 4.6938 | -0.075 (-1.58%) | 1,296,889 |
| 21 Nov 2012 | CNY | 4.6938 | 4.7929 | 4.6749 | 4.7693 | 4.7693 | +0.118 (+2.54%) | 3,638,235 |
| 20 Nov 2012 | CNY | 4.6749 | 4.6843 | 4.6324 | 4.6513 | 4.6513 | 0.0 (0.0%) | 1,066,688 |
| 19 Nov 2012 | CNY | 4.6749 | 4.7079 | 4.5521 | 4.6513 | 4.6513 | -0.024 (-0.50%) | 2,097,983 |
| 16 Nov 2012 | CNY | 4.7127 | 4.7788 | 4.6229 | 4.6749 | 4.6749 | -0.043 (-0.90%) | 2,732,797 |
| 15 Nov 2012 | CNY | 4.8638 | 4.8638 | 4.689 | 4.7174 | 4.7174 | -0.17 (-3.48%) | 1,594,177 |
| 14 Nov 2012 | CNY | 4.8496 | 4.8968 | 4.8401 | 4.8874 | 4.8874 | +0.024 (+0.49%) | 2,287,802 |
| 13 Nov 2012 | CNY | 4.9299 | 4.9299 | 4.8165 | 4.8638 | 4.8638 | -0.071 (-1.43%) | 2,850,252 |
| 12 Nov 2012 | CNY | 5.2651 | 5.2699 | 4.8449 | 4.9346 | 4.9346 | -0.307 (-5.86%) | 7,687,767 |
| 9 Nov 2012 | CNY | 5.5249 | 5.5768 | 5.1943 | 5.2415 | 5.2415 | -0.312 (-5.61%) | 3,174,015 |
| 8 Nov 2012 | CNY | 5.7846 | 5.7846 | 5.5532 | 5.5532 | 5.5532 | -0.255 (-4.39%) | 1,038,690 |
| 7 Nov 2012 | CNY | 5.7185 | 5.8696 | 5.6665 | 5.8082 | 5.8082 | +0.076 (+1.32%) | 1,496,229 |
