| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2012 | CNY | 4.8267 | 4.8267 | 4.6667 | 4.78 | 4.78 | -0.047 (-0.97%) | 10,582,008 |
| 27 Dec 2012 | CNY | 4.9433 | 4.9733 | 4.8233 | 4.8267 | 4.8267 | -0.113 (-2.29%) | 7,404,756 |
| 26 Dec 2012 | CNY | 4.9 | 4.9533 | 4.84 | 4.94 | 4.94 | +0.07 (+1.44%) | 10,216,134 |
| 25 Dec 2012 | CNY | 4.7 | 4.9 | 4.6767 | 4.87 | 4.87 | +0.16 (+3.40%) | 11,694,366 |
| 24 Dec 2012 | CNY | 4.62 | 4.73 | 4.5733 | 4.71 | 4.71 | +0.077 (+1.66%) | 8,385,459 |
| 21 Dec 2012 | CNY | 4.5667 | 4.7067 | 4.56 | 4.6333 | 4.6333 | +0.033 (+0.72%) | 9,078,120 |
| 20 Dec 2012 | CNY | 4.5633 | 4.6967 | 4.5167 | 4.6 | 4.6 | +0.03 (+0.66%) | 4,975,767 |
| 19 Dec 2012 | CNY | 4.51 | 4.6133 | 4.51 | 4.57 | 4.57 | +0.02 (+0.44%) | 3,153,264 |
| 18 Dec 2012 | CNY | 4.6167 | 4.63 | 4.5333 | 4.55 | 4.55 | -0.063 (-1.37%) | 5,781,957 |
| 17 Dec 2012 | CNY | 4.6167 | 4.7233 | 4.56 | 4.6133 | 4.6133 | +0.02 (+0.44%) | 6,702,975 |
| 14 Dec 2012 | CNY | 4.38 | 4.6133 | 4.3433 | 4.5933 | 4.5933 | +0.2 (+4.55%) | 10,506,999 |
| 13 Dec 2012 | CNY | 4.4767 | 4.4833 | 4.36 | 4.3933 | 4.3933 | -0.1 (-2.23%) | 4,077,132 |
| 12 Dec 2012 | CNY | 4.48 | 4.5067 | 4.4067 | 4.4933 | 4.4933 | -0.013 (-0.30%) | 5,327,133 |
| 11 Dec 2012 | CNY | 4.4167 | 4.56 | 4.3833 | 4.5067 | 4.5067 | +0.097 (+2.19%) | 11,549,730 |
| 10 Dec 2012 | CNY | 4.3167 | 4.4933 | 4.3067 | 4.41 | 4.41 | +0.093 (+2.16%) | 7,532,361 |
| 7 Dec 2012 | CNY | 4.2067 | 4.34 | 4.1533 | 4.3167 | 4.3167 | +0.077 (+1.81%) | 7,514,841 |
| 6 Dec 2012 | CNY | 4.24 | 4.34 | 4.1967 | 4.24 | 4.24 | +0.003 (+0.08%) | 5,597,043 |
| 5 Dec 2012 | CNY | 4.04 | 4.28 | 4.04 | 4.2367 | 4.2367 | +0.24 (+6.00%) | 12,994,311 |
| 4 Dec 2012 | CNY | 3.9333 | 4.0267 | 3.85 | 3.9967 | 3.9967 | +0.03 (+0.76%) | 5,843,400 |
| 3 Dec 2012 | CNY | 4.0767 | 4.1267 | 3.9667 | 3.9667 | 3.9667 | -0.1 (-2.46%) | 2,881,062 |
| 30 Nov 2012 | CNY | 4.0033 | 4.1 | 4 | 4.0667 | 4.0667 | +0.043 (+1.08%) | 2,000,898 |
| 29 Nov 2012 | CNY | 4.09 | 4.13 | 4 | 4.0233 | 4.0233 | -0.057 (-1.39%) | 1,998,321 |
| 28 Nov 2012 | CNY | 4.2 | 4.2333 | 4.0667 | 4.08 | 4.08 | -0.093 (-2.24%) | 2,045,721 |
| 27 Nov 2012 | CNY | 4.4133 | 4.43 | 4.1567 | 4.1733 | 4.1733 | -0.247 (-5.58%) | 3,170,001 |
| 26 Nov 2012 | CNY | 4.5 | 4.51 | 4.4167 | 4.42 | 4.42 | -0.08 (-1.78%) | 2,061,990 |
| 23 Nov 2012 | CNY | 4.5467 | 4.6233 | 4.49 | 4.5 | 4.5 | -0.05 (-1.10%) | 3,451,545 |
| 22 Nov 2012 | CNY | 4.6067 | 4.6233 | 4.5367 | 4.55 | 4.55 | -0.08 (-1.73%) | 1,728,591 |
| 21 Nov 2012 | CNY | 4.59 | 4.67 | 4.5333 | 4.63 | 4.63 | +0.03 (+0.65%) | 4,921,755 |
| 20 Nov 2012 | CNY | 4.5133 | 4.66 | 4.48 | 4.6 | 4.6 | +0.1 (+2.22%) | 5,416,659 |
| 19 Nov 2012 | CNY | 4.4867 | 4.5033 | 4.3933 | 4.5 | 4.5 | +0.03 (+0.67%) | 1,664,907 |
