| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 4.12 | 4.1367 | 4.07 | 4.1333 | 4.1333 | +0.033 (+0.81%) | 4,648,920 |
| 28 Dec 2012 | CNY | 4.1 | 4.14 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 5,703,153 |
| 27 Dec 2012 | CNY | 4.1467 | 4.16 | 4.0267 | 4.1 | 4.1 | -0.01 (-0.24%) | 9,334,260 |
| 26 Dec 2012 | CNY | 3.97 | 4.1233 | 3.95 | 4.11 | 4.11 | +0.133 (+3.35%) | 9,520,995 |
| 25 Dec 2012 | CNY | 3.85 | 4.04 | 3.8333 | 3.9767 | 3.9767 | +0.093 (+2.41%) | 11,826,201 |
| 24 Dec 2012 | CNY | 3.8067 | 3.8967 | 3.7833 | 3.8833 | 3.8833 | +0.15 (+4.02%) | 11,825,394 |
| 21 Dec 2012 | CNY | 3.68 | 3.74 | 3.6533 | 3.7333 | 3.7333 | +0.053 (+1.45%) | 9,693,084 |
| 20 Dec 2012 | CNY | 3.6467 | 3.6833 | 3.5767 | 3.68 | 3.68 | +0.047 (+1.29%) | 6,549,147 |
| 19 Dec 2012 | CNY | 3.6333 | 3.68 | 3.5833 | 3.6333 | 3.6333 | -0.053 (-1.45%) | 7,833,039 |
| 18 Dec 2012 | CNY | 3.73 | 3.7333 | 3.3833 | 3.6867 | 3.6867 | -0.033 (-0.90%) | 12,613,458 |
| 17 Dec 2012 | CNY | 3.6267 | 3.76 | 3.6267 | 3.72 | 3.72 | +0.087 (+2.39%) | 9,904,479 |
| 14 Dec 2012 | CNY | 3.49 | 3.65 | 3.4733 | 3.6333 | 3.6333 | +0.143 (+4.11%) | 12,309,531 |
| 13 Dec 2012 | CNY | 3.5267 | 3.5267 | 3.4533 | 3.49 | 3.49 | -0.027 (-0.76%) | 5,655,438 |
| 12 Dec 2012 | CNY | 3.51 | 3.5233 | 3.4567 | 3.5167 | 3.5167 | +0.007 (+0.19%) | 7,587,405 |
| 11 Dec 2012 | CNY | 3.56 | 3.56 | 3.4833 | 3.51 | 3.51 | -0.05 (-1.40%) | 7,670,874 |
| 10 Dec 2012 | CNY | 3.54 | 3.59 | 3.5033 | 3.56 | 3.56 | +0.027 (+0.76%) | 10,138,446 |
| 7 Dec 2012 | CNY | 3.44 | 3.55 | 3.42 | 3.5333 | 3.5333 | +0.05 (+1.44%) | 12,036,411 |
| 6 Dec 2012 | CNY | 3.3933 | 3.5167 | 3.3267 | 3.4833 | 3.4833 | +0.107 (+3.16%) | 14,138,694 |
| 5 Dec 2012 | CNY | 3.2767 | 3.4467 | 3.2467 | 3.3767 | 3.3767 | +0.057 (+1.71%) | 13,785,120 |
| 4 Dec 2012 | CNY | 3.2233 | 3.3767 | 3.1267 | 3.32 | 3.32 | -0.1 (-2.92%) | 12,764,142 |
| 3 Dec 2012 | CNY | 3.7833 | 3.7833 | 3.42 | 3.42 | 3.42 | -0.417 (-10.86%) | 14,679,054 |
| 30 Nov 2012 | CNY | 3.8367 | 3.8367 | 3.8367 | 3.8367 | 3.8367 | +0.037 (+0.97%) | 0 |
| 29 Nov 2012 | CNY | 3.8033 | 3.8833 | 3.6767 | 3.8 | 3.8 | -0.037 (-0.96%) | 2,262,789 |
| 28 Nov 2012 | CNY | 3.96 | 3.9967 | 3.8133 | 3.8367 | 3.8367 | -0.18 (-4.48%) | 2,402,877 |
| 27 Nov 2012 | CNY | 4.1133 | 4.15 | 3.97 | 4.0167 | 4.0167 | -0.123 (-2.98%) | 1,775,799 |
| 26 Nov 2012 | CNY | 4.1867 | 4.23 | 4.1333 | 4.14 | 4.14 | -0.07 (-1.66%) | 1,149,966 |
| 23 Nov 2012 | CNY | 4.27 | 4.27 | 4.2067 | 4.21 | 4.21 | -0.02 (-0.47%) | 840,876 |
| 22 Nov 2012 | CNY | 4.2333 | 4.26 | 4.2233 | 4.23 | 4.23 | -0.023 (-0.55%) | 1,061,610 |
| 21 Nov 2012 | CNY | 4.2267 | 4.2533 | 4.1667 | 4.2533 | 4.2533 | +0.06 (+1.43%) | 2,136,534 |
| 20 Nov 2012 | CNY | 4.22 | 4.25 | 4.18 | 4.1933 | 4.1933 | 0.0 (0.0%) | 923,664 |
