| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 18.51 | 19.41 | 18.4 | 19.35 | 19.35 | +0.73 (+3.92%) | 8,307,493 |
| 21 Dec 2012 | CNY | 18.56 | 19.1 | 18.3 | 18.62 | 18.62 | +0.06 (+0.32%) | 6,613,119 |
| 20 Dec 2012 | CNY | 18.4 | 18.78 | 18.21 | 18.56 | 18.56 | -0.13 (-0.70%) | 5,841,715 |
| 19 Dec 2012 | CNY | 17.54 | 19.08 | 17.28 | 18.69 | 18.69 | +1.12 (+6.37%) | 10,969,985 |
| 18 Dec 2012 | CNY | 16.88 | 17.68 | 16.68 | 17.57 | 17.57 | +0.65 (+3.84%) | 10,459,070 |
| 17 Dec 2012 | CNY | 17 | 17.35 | 16.8 | 16.92 | 16.92 | -0.07 (-0.41%) | 6,404,168 |
| 14 Dec 2012 | CNY | 16.4 | 17.14 | 16.4 | 16.99 | 16.99 | +0.53 (+3.22%) | 8,037,479 |
| 13 Dec 2012 | CNY | 16.2 | 16.96 | 16.1 | 16.46 | 16.46 | +0.2 (+1.23%) | 5,026,157 |
| 12 Dec 2012 | CNY | 16.48 | 16.6 | 16.05 | 16.26 | 16.26 | -0.27 (-1.63%) | 2,978,465 |
| 11 Dec 2012 | CNY | 16.89 | 16.89 | 16.49 | 16.53 | 16.53 | -0.22 (-1.31%) | 3,578,270 |
| 10 Dec 2012 | CNY | 16.5 | 16.96 | 16.44 | 16.75 | 16.75 | +0.31 (+1.89%) | 6,616,476 |
| 7 Dec 2012 | CNY | 16.02 | 16.52 | 16 | 16.44 | 16.44 | +0.42 (+2.62%) | 5,660,822 |
| 6 Dec 2012 | CNY | 16.33 | 16.44 | 16.01 | 16.02 | 16.02 | -0.31 (-1.90%) | 3,179,209 |
| 5 Dec 2012 | CNY | 15.35 | 16.53 | 15.3 | 16.33 | 16.33 | +0.92 (+5.97%) | 7,055,879 |
| 4 Dec 2012 | CNY | 15.47 | 15.54 | 14.98 | 15.41 | 15.41 | -0.05 (-0.32%) | 2,609,403 |
| 3 Dec 2012 | CNY | 15.37 | 15.67 | 15.12 | 15.46 | 15.46 | +0.03 (+0.19%) | 3,497,775 |
| 30 Nov 2012 | CNY | 14.97 | 15.47 | 14.97 | 15.43 | 15.43 | +0.56 (+3.77%) | 2,488,105 |
| 29 Nov 2012 | CNY | 15.05 | 15.34 | 14.8 | 14.87 | 14.87 | -0.17 (-1.13%) | 1,849,590 |
| 28 Nov 2012 | CNY | 15.44 | 15.44 | 14.72 | 15.04 | 15.04 | -0.48 (-3.09%) | 3,876,838 |
| 27 Nov 2012 | CNY | 15.87 | 15.95 | 15.51 | 15.52 | 15.52 | -0.34 (-2.14%) | 2,957,920 |
| 26 Nov 2012 | CNY | 16.47 | 16.48 | 15.86 | 15.86 | 15.86 | -0.62 (-3.76%) | 2,566,073 |
| 23 Nov 2012 | CNY | 16.29 | 16.7 | 16.23 | 16.48 | 16.48 | +0.21 (+1.29%) | 5,971,728 |
| 22 Nov 2012 | CNY | 16.22 | 16.27 | 15.9 | 16.27 | 16.27 | +0.04 (+0.25%) | 2,997,229 |
| 21 Nov 2012 | CNY | 15.7 | 16.23 | 15.7 | 16.23 | 16.23 | +0.49 (+3.11%) | 4,385,615 |
| 20 Nov 2012 | CNY | 15.92 | 16.05 | 15.65 | 15.74 | 15.74 | -0.17 (-1.07%) | 3,789,554 |
| 19 Nov 2012 | CNY | 15.75 | 16.04 | 15.46 | 15.91 | 15.91 | -0.32 (-1.97%) | 5,332,190 |
| 16 Nov 2012 | CNY | 15.97 | 16.28 | 15.8 | 16.23 | 16.23 | +0.23 (+1.44%) | 3,952,773 |
| 15 Nov 2012 | CNY | 16.25 | 16.28 | 15.8 | 16 | 16 | -0.25 (-1.54%) | 4,883,947 |
| 14 Nov 2012 | CNY | 16.38 | 16.95 | 16.1 | 16.25 | 16.25 | -0.14 (-0.85%) | 7,068,024 |
| 13 Nov 2012 | CNY | 16.9 | 17.09 | 16.38 | 16.39 | 16.39 | -0.66 (-3.87%) | 8,353,913 |
