| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | CNY | 4.375 | 4.4965 | 4.3368 | 4.4792 | 4.4792 | +0.094 (+2.14%) | 4,759,712 |
| 18 Dec 2012 | CNY | 4.4201 | 4.4757 | 4.3403 | 4.3854 | 4.3854 | -0.062 (-1.41%) | 4,225,118 |
| 17 Dec 2012 | CNY | 4.4097 | 4.5764 | 4.3542 | 4.4479 | 4.4479 | +0.031 (+0.71%) | 7,434,639 |
| 14 Dec 2012 | CNY | 4.2292 | 4.4306 | 4.1944 | 4.4167 | 4.4167 | +0.132 (+3.08%) | 7,899,468 |
| 13 Dec 2012 | CNY | 4.2014 | 4.441 | 4.1493 | 4.2847 | 4.2847 | +0.108 (+2.58%) | 6,640,689 |
| 12 Dec 2012 | CNY | 4.2743 | 4.2847 | 4.1354 | 4.1771 | 4.1771 | -0.049 (-1.15%) | 1,821,032 |
| 11 Dec 2012 | CNY | 4.3194 | 4.3194 | 4.2188 | 4.2257 | 4.2257 | -0.062 (-1.46%) | 1,768,023 |
| 10 Dec 2012 | CNY | 4.2639 | 4.3056 | 4.2083 | 4.2882 | 4.2882 | +0.024 (+0.57%) | 2,177,547 |
| 7 Dec 2012 | CNY | 4.1667 | 4.2882 | 4.1146 | 4.2639 | 4.2639 | +0.121 (+2.93%) | 1,641,058 |
| 6 Dec 2012 | CNY | 4.1319 | 4.184 | 4.1146 | 4.1424 | 4.1424 | +0.004 (+0.08%) | 1,013,647 |
| 5 Dec 2012 | CNY | 4.0243 | 4.1979 | 3.9583 | 4.1389 | 4.1389 | +0.118 (+2.94%) | 2,191,521 |
| 4 Dec 2012 | CNY | 3.9618 | 4.0451 | 3.8576 | 4.0208 | 4.0208 | +0.024 (+0.61%) | 1,768,939 |
| 3 Dec 2012 | CNY | 4.0625 | 4.0903 | 3.9931 | 3.9965 | 3.9965 | -0.07 (-1.71%) | 838,938 |
| 30 Nov 2012 | CNY | 4.0764 | 4.1007 | 4.0347 | 4.066 | 4.066 | +0.042 (+1.04%) | 782,205 |
| 29 Nov 2012 | CNY | 4.0972 | 4.1701 | 4.0174 | 4.0243 | 4.0243 | -0.059 (-1.44%) | 825,727 |
| 28 Nov 2012 | CNY | 4.1528 | 4.2326 | 4.0833 | 4.0833 | 4.0833 | -0.07 (-1.67%) | 1,058,656 |
| 27 Nov 2012 | CNY | 4.4792 | 4.4792 | 4.1389 | 4.1528 | 4.1528 | -0.24 (-5.45%) | 1,436,771 |
| 26 Nov 2012 | CNY | 4.5139 | 4.5139 | 4.3611 | 4.3924 | 4.3924 | +0.007 (+0.16%) | 865,062 |
| 23 Nov 2012 | CNY | 4.3715 | 4.4097 | 4.3333 | 4.3854 | 4.3854 | -0.007 (-0.16%) | 1,635,168 |
| 22 Nov 2012 | CNY | 4.3993 | 4.4306 | 4.3333 | 4.3924 | 4.3924 | -0.007 (-0.16%) | 1,151,683 |
| 21 Nov 2012 | CNY | 4.316 | 4.4201 | 4.2674 | 4.3993 | 4.3993 | +0.083 (+1.93%) | 1,912,147 |
| 20 Nov 2012 | CNY | 4.3576 | 4.3576 | 4.2743 | 4.316 | 4.316 | -0.007 (-0.16%) | 1,032,180 |
| 19 Nov 2012 | CNY | 4.1944 | 4.3611 | 4.1944 | 4.3229 | 4.3229 | +0.125 (+2.98%) | 1,744,666 |
| 16 Nov 2012 | CNY | 4.1389 | 4.2222 | 4.1389 | 4.1979 | 4.1979 | +0.035 (+0.83%) | 1,131,088 |
| 15 Nov 2012 | CNY | 4.2708 | 4.2917 | 4.1493 | 4.1632 | 4.1632 | -0.139 (-3.23%) | 1,796,526 |
| 14 Nov 2012 | CNY | 4.2708 | 4.375 | 4.2049 | 4.3021 | 4.3021 | -0.031 (-0.72%) | 1,824,520 |
| 13 Nov 2012 | CNY | 4.6146 | 4.6146 | 4.3125 | 4.3333 | 4.3333 | -0.215 (-4.73%) | 2,859,638 |
| 12 Nov 2012 | CNY | 4.5556 | 4.6042 | 4.5 | 4.5486 | 4.5486 | -0.014 (-0.30%) | 2,038,092 |
| 9 Nov 2012 | CNY | 4.4931 | 4.5972 | 4.4792 | 4.5625 | 4.5625 | +0.014 (+0.31%) | 3,021,903 |
| 8 Nov 2012 | CNY | 4.6875 | 5.0278 | 4.5243 | 4.5486 | 4.5486 | -0.153 (-3.25%) | 6,253,712 |
