| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | CNY | 22.12 | 22.38 | 21.91 | 22.02 | 22.02 | -0.19 (-0.86%) | 3,665,677 |
| 20 Dec 2012 | CNY | 22.5 | 22.77 | 21.67 | 22.21 | 22.21 | -0.6 (-2.63%) | 5,803,913 |
| 19 Dec 2012 | CNY | 22.55 | 23.65 | 22.46 | 22.81 | 22.81 | -0.09 (-0.39%) | 5,871,803 |
| 18 Dec 2012 | CNY | 22.2 | 23.34 | 21.99 | 22.9 | 22.9 | +0.38 (+1.69%) | 8,234,754 |
| 17 Dec 2012 | CNY | 20.78 | 22.8 | 20.48 | 22.52 | 22.52 | +1.67 (+8.01%) | 8,780,242 |
| 14 Dec 2012 | CNY | 19.9 | 21.05 | 19.53 | 20.85 | 20.85 | +0.62 (+3.06%) | 5,683,848 |
| 13 Dec 2012 | CNY | 20.87 | 21.1 | 20.22 | 20.23 | 20.23 | -0.73 (-3.48%) | 2,805,556 |
| 12 Dec 2012 | CNY | 21.1 | 21.27 | 20.55 | 20.96 | 20.96 | -0.22 (-1.04%) | 3,440,760 |
| 11 Dec 2012 | CNY | 21 | 21.84 | 20.88 | 21.18 | 21.18 | -0.12 (-0.56%) | 4,980,904 |
| 10 Dec 2012 | CNY | 20.1 | 21.49 | 19.9 | 21.3 | 21.3 | +0.67 (+3.25%) | 5,708,581 |
| 7 Dec 2012 | CNY | 20.31 | 20.79 | 20.08 | 20.63 | 20.63 | +0.16 (+0.78%) | 4,502,832 |
| 6 Dec 2012 | CNY | 20 | 20.67 | 19.39 | 20.47 | 20.47 | +0.3 (+1.49%) | 5,157,524 |
| 5 Dec 2012 | CNY | 19.62 | 20.95 | 19.22 | 20.17 | 20.17 | +0.21 (+1.05%) | 5,510,842 |
| 4 Dec 2012 | CNY | 18.42 | 20.2 | 18.38 | 19.96 | 19.96 | +1.17 (+6.23%) | 4,591,422 |
| 3 Dec 2012 | CNY | 20.45 | 20.5 | 18.72 | 18.79 | 18.79 | -1.9 (-9.18%) | 4,188,458 |
| 30 Nov 2012 | CNY | 20.8 | 20.88 | 19.85 | 20.69 | 20.69 | -0.15 (-0.72%) | 3,057,575 |
| 29 Nov 2012 | CNY | 21.54 | 22.03 | 20.8 | 20.84 | 20.84 | -0.57 (-2.66%) | 2,827,097 |
| 28 Nov 2012 | CNY | 22.26 | 22.28 | 21.16 | 21.41 | 21.41 | -0.88 (-3.95%) | 2,731,671 |
| 27 Nov 2012 | CNY | 22.11 | 22.89 | 22.11 | 22.29 | 22.29 | -0.04 (-0.18%) | 2,816,881 |
| 26 Nov 2012 | CNY | 22.02 | 22.6 | 22.01 | 22.33 | 22.33 | -0.27 (-1.19%) | 2,285,734 |
| 23 Nov 2012 | CNY | 21.29 | 23.36 | 21.25 | 22.6 | 22.6 | +1.25 (+5.85%) | 5,237,710 |
| 22 Nov 2012 | CNY | 21.6 | 21.8 | 20.88 | 21.35 | 21.35 | -1.13 (-5.03%) | 3,318,221 |
| 21 Nov 2012 | CNY | 22.85 | 22.98 | 21.35 | 22.48 | 22.48 | -0.32 (-1.40%) | 3,752,324 |
| 20 Nov 2012 | CNY | 22.55 | 23.35 | 22.5 | 22.8 | 22.8 | -0.1 (-0.44%) | 2,273,831 |
| 19 Nov 2012 | CNY | 23.78 | 23.84 | 21.99 | 22.9 | 22.9 | -0.94 (-3.94%) | 3,850,790 |
| 16 Nov 2012 | CNY | 23.69 | 24.04 | 23.61 | 23.84 | 23.84 | -0.18 (-0.75%) | 1,597,601 |
| 15 Nov 2012 | CNY | 24.81 | 25.01 | 23.91 | 24.02 | 24.02 | -1.05 (-4.19%) | 1,932,661 |
| 14 Nov 2012 | CNY | 24.54 | 25.07 | 24.5 | 25.07 | 25.07 | +0.37 (+1.50%) | 1,723,591 |
| 13 Nov 2012 | CNY | 25.2 | 25.3 | 24.47 | 24.7 | 24.7 | -0.49 (-1.95%) | 2,183,967 |
| 12 Nov 2012 | CNY | 25.85 | 26.19 | 24.9 | 25.19 | 25.19 | -0.68 (-2.63%) | 3,188,981 |
