| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | CNY | 5.81 | 5.85 | 5.6367 | 5.8167 | 5.8167 | -0.083 (-1.41%) | 14,263,041 |
| 4 Jan 2013 | CNY | 5.7 | 5.9833 | 5.5667 | 5.9 | 5.9 | +0.233 (+4.12%) | 14,025,195 |
| 31 Dec 2012 | CNY | 5.7033 | 5.76 | 5.6133 | 5.6667 | 5.6667 | -0.06 (-1.05%) | 9,274,590 |
| 28 Dec 2012 | CNY | 5.3667 | 5.75 | 5.3667 | 5.7267 | 5.7267 | +0.33 (+6.11%) | 15,719,646 |
| 27 Dec 2012 | CNY | 5.53 | 5.5667 | 5.3967 | 5.3967 | 5.3967 | -0.133 (-2.41%) | 7,324,002 |
| 26 Dec 2012 | CNY | 5.49 | 5.6233 | 5.49 | 5.53 | 5.53 | +0.003 (+0.06%) | 6,648,924 |
| 25 Dec 2012 | CNY | 5.3933 | 5.63 | 5.3367 | 5.5267 | 5.5267 | +0.13 (+2.41%) | 12,515,067 |
| 24 Dec 2012 | CNY | 5.2233 | 5.4133 | 5.2233 | 5.3967 | 5.3967 | +0.127 (+2.40%) | 8,765,358 |
| 21 Dec 2012 | CNY | 5.3067 | 5.3667 | 5.22 | 5.27 | 5.27 | -0.003 (-0.06%) | 6,714,789 |
| 20 Dec 2012 | CNY | 5.1933 | 5.32 | 5.1933 | 5.2733 | 5.2733 | +0.047 (+0.89%) | 6,041,160 |
| 19 Dec 2012 | CNY | 5.2267 | 5.2867 | 5.2167 | 5.2267 | 5.2267 | -0.023 (-0.44%) | 5,019,753 |
| 18 Dec 2012 | CNY | 5.3 | 5.37 | 5.2267 | 5.25 | 5.25 | -0.097 (-1.81%) | 7,080,213 |
| 17 Dec 2012 | CNY | 5.2167 | 5.4133 | 5.1567 | 5.3467 | 5.3467 | +0.14 (+2.69%) | 11,764,233 |
| 14 Dec 2012 | CNY | 4.88 | 5.3167 | 4.8567 | 5.2067 | 5.2067 | +0.297 (+6.04%) | 14,360,184 |
| 13 Dec 2012 | CNY | 5.13 | 5.13 | 4.9067 | 4.91 | 4.91 | -0.217 (-4.23%) | 5,114,319 |
| 12 Dec 2012 | CNY | 5.1833 | 5.2833 | 5.08 | 5.1267 | 5.1267 | +0.007 (+0.13%) | 7,049,691 |
| 11 Dec 2012 | CNY | 5.15 | 5.1633 | 5.0633 | 5.12 | 5.12 | -0.057 (-1.10%) | 5,440,578 |
| 10 Dec 2012 | CNY | 5.13 | 5.22 | 5.0733 | 5.1767 | 5.1767 | +0.027 (+0.52%) | 8,823,693 |
| 7 Dec 2012 | CNY | 5.0667 | 5.1733 | 5.03 | 5.15 | 5.15 | +0.09 (+1.78%) | 9,294,321 |
| 6 Dec 2012 | CNY | 5.1267 | 5.1667 | 5.01 | 5.06 | 5.06 | -0.067 (-1.30%) | 6,446,652 |
| 5 Dec 2012 | CNY | 4.9067 | 5.1833 | 4.9 | 5.1267 | 5.1267 | +0.143 (+2.88%) | 11,486,856 |
| 4 Dec 2012 | CNY | 4.7633 | 5 | 4.5533 | 4.9833 | 4.9833 | +0.213 (+4.47%) | 7,970,964 |
| 3 Dec 2012 | CNY | 4.7767 | 4.89 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 7,584,615 |
| 30 Nov 2012 | CNY | 4.7 | 4.7967 | 4.6333 | 4.78 | 4.78 | +0.087 (+1.85%) | 5,729,331 |
| 29 Nov 2012 | CNY | 4.7667 | 4.8 | 4.6333 | 4.6933 | 4.6933 | -0.047 (-0.99%) | 5,473,047 |
| 28 Nov 2012 | CNY | 4.7333 | 4.79 | 4.5967 | 4.74 | 4.74 | -0.027 (-0.56%) | 8,910,357 |
| 27 Nov 2012 | CNY | 4.8967 | 4.9333 | 4.7 | 4.7667 | 4.7667 | -0.157 (-3.18%) | 9,005,337 |
| 26 Nov 2012 | CNY | 5.1 | 5.11 | 4.91 | 4.9233 | 4.9233 | -0.163 (-3.21%) | 9,178,839 |
| 23 Nov 2012 | CNY | 5.07 | 5.15 | 5.04 | 5.0867 | 5.0867 | -0.007 (-0.13%) | 5,962,158 |
| 22 Nov 2012 | CNY | 5.1 | 5.1033 | 5.0267 | 5.0933 | 5.0933 | -0.047 (-0.91%) | 4,998,798 |
