| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | CNY | 4.075 | 4.39 | 4.055 | 4.37 | 4.37 | +0.275 (+6.72%) | 25,226,106 |
| 25 Dec 2012 | CNY | 3.885 | 4.19 | 3.82 | 4.095 | 4.095 | +0.205 (+5.27%) | 23,457,842 |
| 24 Dec 2012 | CNY | 3.82 | 3.925 | 3.785 | 3.89 | 3.89 | +0.07 (+1.83%) | 15,634,874 |
| 21 Dec 2012 | CNY | 3.745 | 3.94 | 3.695 | 3.82 | 3.82 | +0.065 (+1.73%) | 18,485,682 |
| 20 Dec 2012 | CNY | 3.565 | 3.79 | 3.535 | 3.755 | 3.755 | +0.185 (+5.18%) | 22,950,100 |
| 19 Dec 2012 | CNY | 3.49 | 3.595 | 3.47 | 3.57 | 3.57 | +0.08 (+2.29%) | 10,785,818 |
| 18 Dec 2012 | CNY | 3.515 | 3.565 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 7,908,426 |
| 17 Dec 2012 | CNY | 3.475 | 3.585 | 3.47 | 3.54 | 3.54 | +0.07 (+2.02%) | 10,228,122 |
| 14 Dec 2012 | CNY | 3.3 | 3.48 | 3.29 | 3.47 | 3.47 | +0.165 (+4.99%) | 12,037,352 |
| 13 Dec 2012 | CNY | 3.355 | 3.38 | 3.3 | 3.305 | 3.305 | -0.085 (-2.51%) | 4,693,412 |
| 12 Dec 2012 | CNY | 3.4 | 3.42 | 3.33 | 3.39 | 3.39 | -0.01 (-0.29%) | 6,145,774 |
| 11 Dec 2012 | CNY | 3.435 | 3.455 | 3.4 | 3.4 | 3.4 | -0.07 (-2.02%) | 7,908,950 |
| 10 Dec 2012 | CNY | 3.41 | 3.47 | 3.33 | 3.47 | 3.47 | +0.075 (+2.21%) | 16,608,196 |
| 7 Dec 2012 | CNY | 3.335 | 3.405 | 3.3 | 3.395 | 3.395 | +0.08 (+2.41%) | 8,827,700 |
| 6 Dec 2012 | CNY | 3.31 | 3.365 | 3.265 | 3.315 | 3.315 | +0.01 (+0.30%) | 6,301,570 |
| 5 Dec 2012 | CNY | 3.125 | 3.425 | 3.115 | 3.305 | 3.305 | +0.16 (+5.09%) | 13,344,680 |
| 4 Dec 2012 | CNY | 3.015 | 3.165 | 2.995 | 3.145 | 3.145 | +0.12 (+3.97%) | 6,836,938 |
| 3 Dec 2012 | CNY | 3.155 | 3.185 | 3.01 | 3.025 | 3.025 | -0.13 (-4.12%) | 5,135,460 |
| 30 Nov 2012 | CNY | 3.115 | 3.175 | 3.1 | 3.155 | 3.155 | +0.04 (+1.28%) | 3,745,926 |
| 29 Nov 2012 | CNY | 3.17 | 3.215 | 3.08 | 3.115 | 3.115 | -0.04 (-1.27%) | 7,207,784 |
| 28 Nov 2012 | CNY | 3.225 | 3.26 | 3.14 | 3.155 | 3.155 | -0.12 (-3.66%) | 5,952,098 |
| 27 Nov 2012 | CNY | 3.465 | 3.47 | 3.27 | 3.275 | 3.275 | -0.21 (-6.03%) | 7,033,088 |
| 26 Nov 2012 | CNY | 3.515 | 3.56 | 3.48 | 3.485 | 3.485 | -0.045 (-1.27%) | 4,365,846 |
| 23 Nov 2012 | CNY | 3.435 | 3.58 | 3.425 | 3.53 | 3.53 | +0.095 (+2.77%) | 10,074,702 |
| 22 Nov 2012 | CNY | 3.445 | 3.465 | 3.42 | 3.435 | 3.435 | -0.035 (-1.01%) | 2,346,552 |
| 21 Nov 2012 | CNY | 3.44 | 3.475 | 3.365 | 3.47 | 3.47 | +0.02 (+0.58%) | 5,843,068 |
| 20 Nov 2012 | CNY | 3.6 | 3.6 | 3.41 | 3.45 | 3.45 | -0.125 (-3.50%) | 5,834,228 |
| 19 Nov 2012 | CNY | 3.555 | 3.575 | 3.535 | 3.575 | 3.575 | +0.02 (+0.56%) | 1,893,062 |
| 16 Nov 2012 | CNY | 3.615 | 3.615 | 3.515 | 3.555 | 3.555 | -0.065 (-1.80%) | 3,081,436 |
| 15 Nov 2012 | CNY | 3.77 | 3.77 | 3.61 | 3.62 | 3.62 | -0.16 (-4.23%) | 4,551,620 |
