| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 5.67 | 5.71 | 5.58 | 5.69 | 5.69 | +0.03 (+0.53%) | 1,491,395 |
| 21 Dec 2012 | CNY | 5.51 | 5.68 | 5.48 | 5.66 | 5.66 | +0.08 (+1.43%) | 1,688,003 |
| 20 Dec 2012 | CNY | 5.6 | 5.6 | 5.47 | 5.58 | 5.58 | -0.02 (-0.36%) | 1,035,667 |
| 19 Dec 2012 | CNY | 5.45 | 5.8 | 5.45 | 5.6 | 5.6 | +0.08 (+1.45%) | 1,345,705 |
| 18 Dec 2012 | CNY | 5.55 | 5.6 | 5.48 | 5.52 | 5.52 | -0.09 (-1.60%) | 1,497,912 |
| 17 Dec 2012 | CNY | 5.66 | 5.91 | 5.52 | 5.61 | 5.61 | +0.2 (+3.70%) | 3,106,125 |
| 14 Dec 2012 | CNY | 5.18 | 5.43 | 5.18 | 5.41 | 5.41 | +0.21 (+4.04%) | 1,415,993 |
| 13 Dec 2012 | CNY | 5.28 | 5.3 | 5.2 | 5.2 | 5.2 | -0.1 (-1.89%) | 416,764 |
| 12 Dec 2012 | CNY | 5.31 | 5.37 | 5.24 | 5.3 | 5.3 | -0.01 (-0.19%) | 605,706 |
| 11 Dec 2012 | CNY | 5.4 | 5.4 | 5.3 | 5.31 | 5.31 | -0.13 (-2.39%) | 1,121,110 |
| 10 Dec 2012 | CNY | 5.3 | 5.6 | 5.19 | 5.44 | 5.44 | +0.22 (+4.21%) | 1,419,592 |
| 7 Dec 2012 | CNY | 5.1 | 5.24 | 5.07 | 5.22 | 5.22 | +0.11 (+2.15%) | 840,723 |
| 6 Dec 2012 | CNY | 5.14 | 5.14 | 5.08 | 5.11 | 5.11 | 0.0 (0.0%) | 503,807 |
| 5 Dec 2012 | CNY | 4.95 | 5.15 | 4.95 | 5.11 | 5.11 | +0.16 (+3.23%) | 850,309 |
| 4 Dec 2012 | CNY | 4.85 | 4.98 | 4.83 | 4.95 | 4.95 | +0.1 (+2.06%) | 653,680 |
| 3 Dec 2012 | CNY | 5.06 | 5.07 | 4.85 | 4.85 | 4.85 | -0.21 (-4.15%) | 462,780 |
| 30 Nov 2012 | CNY | 5 | 5.09 | 5 | 5.06 | 5.06 | +0.06 (+1.20%) | 312,861 |
| 29 Nov 2012 | CNY | 5.09 | 5.13 | 4.96 | 5 | 5 | -0.07 (-1.38%) | 718,442 |
| 28 Nov 2012 | CNY | 5.27 | 5.27 | 5.06 | 5.07 | 5.07 | -0.18 (-3.43%) | 478,100 |
| 27 Nov 2012 | CNY | 5.59 | 5.62 | 5.22 | 5.25 | 5.25 | -0.33 (-5.91%) | 581,562 |
| 26 Nov 2012 | CNY | 5.63 | 5.74 | 5.55 | 5.58 | 5.58 | -0.09 (-1.59%) | 386,200 |
| 23 Nov 2012 | CNY | 5.59 | 5.69 | 5.59 | 5.67 | 5.67 | +0.05 (+0.89%) | 610,592 |
| 22 Nov 2012 | CNY | 5.61 | 5.65 | 5.56 | 5.62 | 5.62 | -0.01 (-0.18%) | 499,773 |
| 21 Nov 2012 | CNY | 5.56 | 5.64 | 5.5 | 5.63 | 5.63 | +0.07 (+1.26%) | 666,164 |
| 20 Nov 2012 | CNY | 5.6 | 5.61 | 5.54 | 5.56 | 5.56 | -0.01 (-0.18%) | 442,700 |
| 19 Nov 2012 | CNY | 5.57 | 5.59 | 5.5 | 5.57 | 5.57 | 0.0 (0.0%) | 484,994 |
| 16 Nov 2012 | CNY | 5.64 | 5.7 | 5.52 | 5.57 | 5.57 | -0.09 (-1.59%) | 553,141 |
| 15 Nov 2012 | CNY | 5.91 | 5.93 | 5.65 | 5.66 | 5.66 | -0.28 (-4.71%) | 831,562 |
| 14 Nov 2012 | CNY | 5.83 | 5.96 | 5.82 | 5.94 | 5.94 | +0.07 (+1.19%) | 534,275 |
| 13 Nov 2012 | CNY | 5.94 | 5.94 | 5.85 | 5.87 | 5.87 | -0.07 (-1.18%) | 521,899 |
