| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | CNY | 4.0692 | 4.3 | 4.0385 | 4.2308 | 4.2308 | +0.169 (+4.17%) | 10,044,806 |
| 20 Dec 2012 | CNY | 4.0039 | 4.1423 | 3.9692 | 4.0615 | 4.0615 | +0.058 (+1.44%) | 3,621,077 |
| 19 Dec 2012 | CNY | 3.9615 | 4.0346 | 3.9577 | 4.0039 | 4.0039 | +0.023 (+0.58%) | 2,562,794 |
| 18 Dec 2012 | CNY | 4.0308 | 4.0692 | 3.9654 | 3.9808 | 3.9808 | -0.054 (-1.33%) | 3,384,282 |
| 17 Dec 2012 | CNY | 4.0577 | 4.1 | 3.9808 | 4.0346 | 4.0346 | -0.023 (-0.57%) | 3,717,381 |
| 14 Dec 2012 | CNY | 3.8769 | 4.0769 | 3.8769 | 4.0577 | 4.0577 | +0.185 (+4.77%) | 5,037,565 |
| 13 Dec 2012 | CNY | 4 | 4 | 3.8615 | 3.8731 | 3.8731 | -0.138 (-3.45%) | 3,112,688 |
| 12 Dec 2012 | CNY | 3.9 | 4.0115 | 3.8692 | 4.0115 | 4.0115 | +0.142 (+3.68%) | 4,745,850 |
| 11 Dec 2012 | CNY | 3.9115 | 3.9385 | 3.8615 | 3.8692 | 3.8692 | -0.073 (-1.85%) | 3,630,224 |
| 10 Dec 2012 | CNY | 3.8192 | 3.9615 | 3.8192 | 3.9423 | 3.9423 | +0.154 (+4.06%) | 6,229,802 |
| 7 Dec 2012 | CNY | 3.6731 | 3.8039 | 3.6654 | 3.7885 | 3.7885 | +0.115 (+3.14%) | 3,199,183 |
| 6 Dec 2012 | CNY | 3.7269 | 3.7615 | 3.6462 | 3.6731 | 3.6731 | -0.054 (-1.44%) | 1,876,066 |
| 5 Dec 2012 | CNY | 3.5808 | 3.7808 | 3.5808 | 3.7269 | 3.7269 | +0.115 (+3.20%) | 3,217,895 |
| 4 Dec 2012 | CNY | 3.4923 | 3.6192 | 3.4923 | 3.6115 | 3.6115 | +0.065 (+1.84%) | 1,813,843 |
| 3 Dec 2012 | CNY | 3.6808 | 3.7077 | 3.5308 | 3.5462 | 3.5462 | -0.15 (-4.06%) | 1,641,533 |
| 30 Nov 2012 | CNY | 3.6808 | 3.7231 | 3.6462 | 3.6962 | 3.6962 | +0.035 (+0.95%) | 1,887,329 |
| 29 Nov 2012 | CNY | 3.7154 | 3.7692 | 3.6615 | 3.6615 | 3.6615 | -0.058 (-1.55%) | 1,093,281 |
| 28 Nov 2012 | CNY | 3.7692 | 3.8077 | 3.7 | 3.7192 | 3.7192 | -0.073 (-1.93%) | 1,702,581 |
| 27 Nov 2012 | CNY | 3.9462 | 3.9539 | 3.7731 | 3.7923 | 3.7923 | -0.173 (-4.37%) | 3,358,781 |
| 26 Nov 2012 | CNY | 4.0462 | 4.0692 | 3.9615 | 3.9654 | 3.9654 | -0.092 (-2.27%) | 1,195,220 |
| 23 Nov 2012 | CNY | 4.0539 | 4.0962 | 4.0462 | 4.0577 | 4.0577 | +0.004 (+0.09%) | 1,163,736 |
| 22 Nov 2012 | CNY | 4.0539 | 4.1154 | 4.0423 | 4.0539 | 4.0539 | -0.019 (-0.47%) | 1,522,427 |
| 21 Nov 2012 | CNY | 4.0039 | 4.0731 | 3.9539 | 4.0731 | 4.0731 | +0.038 (+0.95%) | 2,206,393 |
| 20 Nov 2012 | CNY | 4.0885 | 4.0962 | 4.0346 | 4.0346 | 4.0346 | -0.035 (-0.85%) | 1,083,864 |
| 19 Nov 2012 | CNY | 4.0885 | 4.1 | 4.0115 | 4.0692 | 4.0692 | -0.031 (-0.75%) | 1,546,994 |
| 16 Nov 2012 | CNY | 4.2346 | 4.2346 | 3.8577 | 4.1 | 4.1 | -0.135 (-3.18%) | 3,112,881 |
| 15 Nov 2012 | CNY | 4.2346 | 4.3269 | 4.2115 | 4.2346 | 4.2346 | -0.042 (-0.99%) | 1,832,113 |
| 14 Nov 2012 | CNY | 4.2577 | 4.3269 | 4.2115 | 4.2769 | 4.2769 | +0.05 (+1.18%) | 1,557,004 |
| 13 Nov 2012 | CNY | 4.35 | 4.35 | 4.2039 | 4.2269 | 4.2269 | -0.119 (-2.74%) | 2,475,535 |
| 12 Nov 2012 | CNY | 4.3039 | 4.4115 | 4.3039 | 4.3462 | 4.3462 | +0.019 (+0.45%) | 1,514,224 |
