| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 5.2 | 5.3475 | 5.1725 | 5.2925 | 5.2925 | +0.117 (+2.27%) | 7,519,660 |
| 31 Dec 2012 | CNY | 5.25 | 5.25 | 5.1 | 5.175 | 5.175 | -0.037 (-0.72%) | 5,872,480 |
| 28 Dec 2012 | CNY | 5.12 | 5.235 | 5.0325 | 5.2125 | 5.2125 | +0.138 (+2.71%) | 7,292,640 |
| 27 Dec 2012 | CNY | 5.275 | 5.36 | 5.075 | 5.075 | 5.075 | -0.172 (-3.29%) | 9,024,992 |
| 26 Dec 2012 | CNY | 5.075 | 5.2625 | 5.0375 | 5.2475 | 5.2475 | +0.165 (+3.25%) | 9,092,016 |
| 25 Dec 2012 | CNY | 4.94 | 5.0875 | 4.925 | 5.0825 | 5.0825 | +0.152 (+3.09%) | 6,880,332 |
| 24 Dec 2012 | CNY | 4.9275 | 4.995 | 4.845 | 4.93 | 4.93 | +0.052 (+1.08%) | 5,948,516 |
| 21 Dec 2012 | CNY | 4.64 | 5.05 | 4.62 | 4.8775 | 4.8775 | +0.237 (+5.12%) | 7,190,024 |
| 20 Dec 2012 | CNY | 4.5 | 4.6675 | 4.475 | 4.64 | 4.64 | +0.125 (+2.77%) | 3,055,296 |
| 19 Dec 2012 | CNY | 4.4625 | 4.5225 | 4.45 | 4.515 | 4.515 | +0.04 (+0.89%) | 1,607,112 |
| 18 Dec 2012 | CNY | 4.515 | 4.5975 | 4.295 | 4.475 | 4.475 | -0.04 (-0.89%) | 2,865,808 |
| 17 Dec 2012 | CNY | 4.5 | 4.575 | 4.45 | 4.515 | 4.515 | +0.028 (+0.61%) | 2,513,240 |
| 14 Dec 2012 | CNY | 4.39 | 4.5675 | 4.35 | 4.4875 | 4.4875 | +0.098 (+2.22%) | 4,633,952 |
| 13 Dec 2012 | CNY | 4.33 | 4.49 | 4.325 | 4.39 | 4.39 | +0.03 (+0.69%) | 2,152,592 |
| 12 Dec 2012 | CNY | 4.33 | 4.375 | 4.3075 | 4.36 | 4.36 | +0.03 (+0.69%) | 1,089,940 |
| 11 Dec 2012 | CNY | 4.3875 | 4.4175 | 4.325 | 4.33 | 4.33 | -0.058 (-1.31%) | 1,569,896 |
| 10 Dec 2012 | CNY | 4.3275 | 4.4 | 4.3275 | 4.3875 | 4.3875 | +0.048 (+1.09%) | 1,388,004 |
| 7 Dec 2012 | CNY | 4.2575 | 4.3875 | 4.225 | 4.34 | 4.34 | +0.083 (+1.94%) | 1,509,264 |
| 6 Dec 2012 | CNY | 4.25 | 4.285 | 4.2025 | 4.2575 | 4.2575 | -0.013 (-0.29%) | 1,019,616 |
| 5 Dec 2012 | CNY | 4.0775 | 4.305 | 4.0725 | 4.27 | 4.27 | +0.165 (+4.02%) | 2,070,792 |
| 4 Dec 2012 | CNY | 4.0925 | 4.1475 | 3.9375 | 4.105 | 4.105 | +0.013 (+0.31%) | 1,693,120 |
| 3 Dec 2012 | CNY | 4.2125 | 4.27 | 4.0875 | 4.0925 | 4.0925 | -0.122 (-2.91%) | 800,528 |
| 30 Nov 2012 | CNY | 4.195 | 4.2675 | 4.1375 | 4.215 | 4.215 | -0.003 (-0.06%) | 780,636 |
| 29 Nov 2012 | CNY | 4.39 | 4.39 | 4.2 | 4.2175 | 4.2175 | -0.115 (-2.65%) | 910,676 |
| 28 Nov 2012 | CNY | 4.37 | 4.37 | 4.28 | 4.3325 | 4.3325 | -0.03 (-0.69%) | 1,160,116 |
| 27 Nov 2012 | CNY | 4.525 | 4.525 | 4.3575 | 4.3625 | 4.3625 | -0.158 (-3.48%) | 1,261,744 |
| 26 Nov 2012 | CNY | 4.5375 | 4.6 | 4.5025 | 4.52 | 4.52 | -0.022 (-0.50%) | 942,640 |
| 23 Nov 2012 | CNY | 4.45 | 4.5925 | 4.45 | 4.5425 | 4.5425 | +0.087 (+1.96%) | 1,861,160 |
| 22 Nov 2012 | CNY | 4.51 | 4.52 | 4.45 | 4.455 | 4.455 | -0.058 (-1.27%) | 560,276 |
| 21 Nov 2012 | CNY | 4.4375 | 4.525 | 4.4375 | 4.5125 | 4.5125 | +0.058 (+1.29%) | 728,560 |
