| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | CNY | 4.6115 | 4.6923 | 4.5577 | 4.6462 | 4.6462 | +0.042 (+0.92%) | 6,768,754 |
| 20 Dec 2012 | CNY | 4.6154 | 4.6231 | 4.5385 | 4.6039 | 4.6039 | +0.015 (+0.34%) | 4,360,361 |
| 19 Dec 2012 | CNY | 4.5577 | 4.6462 | 4.5346 | 4.5885 | 4.5885 | -0.008 (-0.17%) | 3,833,700 |
| 18 Dec 2012 | CNY | 4.6154 | 4.7039 | 4.5577 | 4.5962 | 4.5962 | -0.042 (-0.91%) | 7,032,474 |
| 17 Dec 2012 | CNY | 4.6654 | 4.8462 | 4.5769 | 4.6385 | 4.6385 | +0.215 (+4.87%) | 16,042,660 |
| 14 Dec 2012 | CNY | 4.0731 | 4.4231 | 4.0731 | 4.4231 | 4.4231 | +0.404 (+10.05%) | 7,712,325 |
| 13 Dec 2012 | CNY | 4.3269 | 4.3808 | 4.0192 | 4.0192 | 4.0192 | -0.335 (-7.69%) | 8,500,011 |
| 12 Dec 2012 | CNY | 4.3462 | 4.3808 | 4.3039 | 4.3539 | 4.3539 | -0.004 (-0.09%) | 1,476,183 |
| 11 Dec 2012 | CNY | 4.4423 | 4.4423 | 4.3462 | 4.3577 | 4.3577 | -0.088 (-1.99%) | 2,480,405 |
| 10 Dec 2012 | CNY | 4.3115 | 4.5077 | 4.3115 | 4.4462 | 4.4462 | +0.1 (+2.30%) | 4,054,850 |
| 7 Dec 2012 | CNY | 4.2346 | 4.3462 | 4.2115 | 4.3462 | 4.3462 | +0.115 (+2.73%) | 2,467,095 |
| 6 Dec 2012 | CNY | 4.2308 | 4.3346 | 4.1923 | 4.2308 | 4.2308 | -0.019 (-0.45%) | 2,683,769 |
| 5 Dec 2012 | CNY | 4.1039 | 4.3 | 4.0846 | 4.25 | 4.25 | +0.127 (+3.08%) | 4,414,100 |
| 4 Dec 2012 | CNY | 4.0654 | 4.2077 | 3.9231 | 4.1231 | 4.1231 | +0.081 (+2.00%) | 1,356,955 |
| 3 Dec 2012 | CNY | 4.1539 | 4.1846 | 4.0423 | 4.0423 | 4.0423 | -0.181 (-4.28%) | 2,335,933 |
| 30 Nov 2012 | CNY | 3.9731 | 4.2231 | 3.9731 | 4.2231 | 4.2231 | +0.204 (+5.07%) | 3,699,157 |
| 29 Nov 2012 | CNY | 4.1539 | 4.1962 | 4.0154 | 4.0192 | 4.0192 | -0.127 (-3.06%) | 1,250,353 |
| 28 Nov 2012 | CNY | 4.1962 | 4.2769 | 4.1192 | 4.1462 | 4.1462 | -0.088 (-2.09%) | 1,220,856 |
| 27 Nov 2012 | CNY | 4.4346 | 4.5154 | 4.2077 | 4.2346 | 4.2346 | -0.269 (-5.98%) | 1,805,806 |
| 26 Nov 2012 | CNY | 4.5308 | 4.5769 | 4.4654 | 4.5039 | 4.5039 | -0.046 (-1.01%) | 970,320 |
| 23 Nov 2012 | CNY | 4.5462 | 4.6039 | 4.5385 | 4.55 | 4.55 | -0.008 (-0.17%) | 929,749 |
| 22 Nov 2012 | CNY | 4.6154 | 4.6192 | 4.5462 | 4.5577 | 4.5577 | -0.058 (-1.25%) | 853,262 |
| 21 Nov 2012 | CNY | 4.6077 | 4.6231 | 4.5154 | 4.6154 | 4.6154 | +0.042 (+0.92%) | 1,139,580 |
| 20 Nov 2012 | CNY | 4.55 | 4.6308 | 4.5385 | 4.5731 | 4.5731 | +0.027 (+0.59%) | 1,366,822 |
| 19 Nov 2012 | CNY | 4.5385 | 4.5692 | 4.4846 | 4.5462 | 4.5462 | -0.011 (-0.25%) | 1,713,756 |
| 16 Nov 2012 | CNY | 4.6577 | 4.6923 | 4.45 | 4.5577 | 4.5577 | -0.139 (-2.95%) | 4,883,460 |
| 15 Nov 2012 | CNY | 4.7962 | 4.8192 | 4.6962 | 4.6962 | 4.6962 | -0.146 (-3.02%) | 1,664,704 |
| 14 Nov 2012 | CNY | 4.85 | 4.8769 | 4.7846 | 4.8423 | 4.8423 | -0.031 (-0.63%) | 1,003,285 |
| 13 Nov 2012 | CNY | 4.8846 | 4.9462 | 4.7692 | 4.8731 | 4.8731 | -0.073 (-1.48%) | 2,774,122 |
| 12 Nov 2012 | CNY | 4.9231 | 5.0308 | 4.8654 | 4.9462 | 4.9462 | -0.031 (-0.62%) | 2,371,530 |
