| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 5.005 | 5.43 | 5.005 | 5.385 | 5.385 | +0.45 (+9.12%) | 25,621,072 |
| 31 Dec 2012 | CNY | 4.9 | 5.015 | 4.9 | 4.935 | 4.935 | +0.005 (+0.10%) | 6,394,716 |
| 28 Dec 2012 | CNY | 4.815 | 4.93 | 4.775 | 4.93 | 4.93 | +0.09 (+1.86%) | 5,595,800 |
| 27 Dec 2012 | CNY | 4.99 | 5 | 4.84 | 4.84 | 4.84 | -0.155 (-3.10%) | 6,843,976 |
| 26 Dec 2012 | CNY | 5 | 5.035 | 4.9 | 4.995 | 4.995 | -0.005 (-0.10%) | 5,369,284 |
| 25 Dec 2012 | CNY | 4.875 | 5.05 | 4.855 | 5 | 5 | +0.085 (+1.73%) | 7,406,896 |
| 24 Dec 2012 | CNY | 4.73 | 4.925 | 4.71 | 4.915 | 4.915 | +0.175 (+3.69%) | 9,168,386 |
| 21 Dec 2012 | CNY | 4.76 | 4.845 | 4.715 | 4.74 | 4.74 | -0.07 (-1.46%) | 6,037,502 |
| 20 Dec 2012 | CNY | 4.755 | 4.835 | 4.73 | 4.81 | 4.81 | +0.02 (+0.42%) | 7,090,656 |
| 19 Dec 2012 | CNY | 4.65 | 4.935 | 4.635 | 4.79 | 4.79 | +0.11 (+2.35%) | 13,481,320 |
| 18 Dec 2012 | CNY | 4.695 | 4.775 | 4.65 | 4.68 | 4.68 | -0.06 (-1.27%) | 5,988,880 |
| 17 Dec 2012 | CNY | 4.6 | 4.8 | 4.6 | 4.74 | 4.74 | +0.1 (+2.16%) | 9,734,790 |
| 14 Dec 2012 | CNY | 4.425 | 4.65 | 4.4 | 4.64 | 4.64 | +0.21 (+4.74%) | 7,966,686 |
| 13 Dec 2012 | CNY | 4.55 | 4.57 | 4.425 | 4.43 | 4.43 | -0.14 (-3.06%) | 3,602,514 |
| 12 Dec 2012 | CNY | 4.56 | 4.645 | 4.51 | 4.57 | 4.57 | -0.055 (-1.19%) | 5,317,676 |
| 11 Dec 2012 | CNY | 4.505 | 4.685 | 4.505 | 4.625 | 4.625 | +0.045 (+0.98%) | 9,912,102 |
| 10 Dec 2012 | CNY | 4.435 | 4.615 | 4.41 | 4.58 | 4.58 | +0.085 (+1.89%) | 8,844,024 |
| 7 Dec 2012 | CNY | 4.515 | 4.74 | 4.455 | 4.495 | 4.495 | +0.16 (+3.69%) | 10,384,424 |
| 6 Dec 2012 | CNY | 4.36 | 4.395 | 4.32 | 4.335 | 4.335 | -0.065 (-1.48%) | 3,461,660 |
| 5 Dec 2012 | CNY | 4.3 | 4.46 | 4.25 | 4.4 | 4.4 | +0.11 (+2.56%) | 7,963,242 |
| 4 Dec 2012 | CNY | 4.205 | 4.325 | 4.2 | 4.29 | 4.29 | +0.08 (+1.90%) | 4,738,596 |
| 3 Dec 2012 | CNY | 4.21 | 4.25 | 4.165 | 4.21 | 4.21 | +0.05 (+1.20%) | 2,883,646 |
| 30 Nov 2012 | CNY | 4.125 | 4.19 | 4.08 | 4.16 | 4.16 | +0.035 (+0.85%) | 1,866,776 |
| 29 Nov 2012 | CNY | 4.205 | 4.25 | 4.08 | 4.125 | 4.125 | -0.04 (-0.96%) | 2,477,976 |
| 28 Nov 2012 | CNY | 4.21 | 4.21 | 4.11 | 4.165 | 4.165 | -0.045 (-1.07%) | 1,646,194 |
| 27 Nov 2012 | CNY | 4.34 | 4.375 | 4.21 | 4.21 | 4.21 | -0.145 (-3.33%) | 3,698,544 |
| 26 Nov 2012 | CNY | 4.59 | 4.59 | 4.35 | 4.355 | 4.355 | -0.205 (-4.50%) | 4,835,768 |
| 23 Nov 2012 | CNY | 4.54 | 4.64 | 4.53 | 4.56 | 4.56 | -0.01 (-0.22%) | 3,373,842 |
| 22 Nov 2012 | CNY | 4.63 | 4.63 | 4.53 | 4.57 | 4.57 | -0.07 (-1.51%) | 2,198,386 |
| 21 Nov 2012 | CNY | 4.63 | 4.66 | 4.525 | 4.64 | 4.64 | 0.0 (0.0%) | 3,618,816 |
