| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2013 | CNY | 4.97 | 5.18 | 4.925 | 5.15 | 5.15 | +0.175 (+3.52%) | 4,285,494 |
| 11 Jan 2013 | CNY | 5.15 | 5.17 | 4.96 | 4.975 | 4.975 | -0.2 (-3.86%) | 3,742,118 |
| 10 Jan 2013 | CNY | 5.205 | 5.25 | 5.1 | 5.175 | 5.175 | -0.045 (-0.86%) | 3,815,216 |
| 9 Jan 2013 | CNY | 5.19 | 5.29 | 5.11 | 5.22 | 5.22 | +0.025 (+0.48%) | 5,501,472 |
| 8 Jan 2013 | CNY | 5.12 | 5.24 | 5.035 | 5.195 | 5.195 | +0.08 (+1.56%) | 5,718,706 |
| 7 Jan 2013 | CNY | 5.005 | 5.12 | 4.955 | 5.115 | 5.115 | +0.085 (+1.69%) | 3,671,924 |
| 4 Jan 2013 | CNY | 5.19 | 5.2 | 5 | 5.03 | 5.03 | -0.13 (-2.52%) | 5,886,946 |
| 31 Dec 2012 | CNY | 5.02 | 5.4 | 4.995 | 5.16 | 5.16 | +0.16 (+3.20%) | 8,007,132 |
| 28 Dec 2012 | CNY | 5 | 5.04 | 4.885 | 5 | 5 | -0.025 (-0.50%) | 4,930,080 |
| 27 Dec 2012 | CNY | 5.15 | 5.175 | 5.015 | 5.025 | 5.025 | -0.18 (-3.46%) | 7,470,014 |
| 26 Dec 2012 | CNY | 5.065 | 5.23 | 4.955 | 5.205 | 5.205 | +0.21 (+4.20%) | 13,989,062 |
| 25 Dec 2012 | CNY | 4.545 | 4.995 | 4.475 | 4.995 | 4.995 | +0.455 (+10.02%) | 7,550,582 |
| 24 Dec 2012 | CNY | 4.445 | 4.57 | 4.415 | 4.54 | 4.54 | +0.08 (+1.79%) | 2,542,664 |
| 21 Dec 2012 | CNY | 4.525 | 4.54 | 4.43 | 4.46 | 4.46 | -0.045 (-1.00%) | 1,545,330 |
| 20 Dec 2012 | CNY | 4.475 | 4.515 | 4.41 | 4.505 | 4.505 | +0.015 (+0.33%) | 1,595,904 |
| 19 Dec 2012 | CNY | 4.445 | 4.53 | 4.445 | 4.49 | 4.49 | +0.045 (+1.01%) | 1,635,210 |
| 18 Dec 2012 | CNY | 4.495 | 4.53 | 4.42 | 4.445 | 4.445 | -0.075 (-1.66%) | 2,298,798 |
| 17 Dec 2012 | CNY | 4.415 | 4.54 | 4.4 | 4.52 | 4.52 | +0.125 (+2.84%) | 3,217,802 |
| 14 Dec 2012 | CNY | 4.21 | 4.405 | 4.205 | 4.395 | 4.395 | +0.185 (+4.39%) | 2,848,772 |
| 13 Dec 2012 | CNY | 4.325 | 4.325 | 4.205 | 4.21 | 4.21 | -0.125 (-2.88%) | 1,473,824 |
| 12 Dec 2012 | CNY | 4.36 | 4.415 | 4.285 | 4.335 | 4.335 | -0.045 (-1.03%) | 1,496,470 |
| 11 Dec 2012 | CNY | 4.35 | 4.445 | 4.325 | 4.38 | 4.38 | +0.005 (+0.11%) | 1,914,580 |
| 10 Dec 2012 | CNY | 4.325 | 4.415 | 4.265 | 4.375 | 4.375 | +0.05 (+1.16%) | 2,562,178 |
| 7 Dec 2012 | CNY | 4.25 | 4.34 | 4.25 | 4.325 | 4.325 | +0.075 (+1.76%) | 1,817,578 |
| 6 Dec 2012 | CNY | 4.185 | 4.325 | 4.155 | 4.25 | 4.25 | +0.065 (+1.55%) | 2,271,072 |
| 5 Dec 2012 | CNY | 4.045 | 4.225 | 4.01 | 4.185 | 4.185 | +0.14 (+3.46%) | 1,563,180 |
| 4 Dec 2012 | CNY | 3.95 | 4.07 | 3.855 | 4.045 | 4.045 | +0.085 (+2.15%) | 1,078,814 |
| 3 Dec 2012 | CNY | 4.09 | 4.12 | 3.95 | 3.96 | 3.96 | -0.13 (-3.18%) | 738,484 |
| 30 Nov 2012 | CNY | 4.01 | 4.1 | 4.01 | 4.09 | 4.09 | +0.06 (+1.49%) | 1,054,610 |
| 29 Nov 2012 | CNY | 4.09 | 4.13 | 4.025 | 4.03 | 4.03 | -0.06 (-1.47%) | 756,470 |
