| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2012 | CNY | 5.568 | 5.66 | 5.52 | 5.56 | 5.56 | -0.02 (-0.36%) | 3,874,877 |
| 19 Dec 2012 | CNY | 5.448 | 5.64 | 5.448 | 5.58 | 5.58 | +0.08 (+1.45%) | 4,818,982 |
| 18 Dec 2012 | CNY | 5.536 | 5.596 | 5.44 | 5.5 | 5.5 | -0.084 (-1.50%) | 4,522,052 |
| 17 Dec 2012 | CNY | 5.376 | 5.588 | 5.328 | 5.584 | 5.584 | +0.204 (+3.79%) | 8,023,820 |
| 14 Dec 2012 | CNY | 5.216 | 5.408 | 5.216 | 5.38 | 5.38 | +0.164 (+3.14%) | 5,890,715 |
| 13 Dec 2012 | CNY | 5.244 | 5.36 | 5.204 | 5.216 | 5.216 | -0.024 (-0.46%) | 3,734,367 |
| 12 Dec 2012 | CNY | 5.2 | 5.356 | 5.2 | 5.24 | 5.24 | +0.016 (+0.31%) | 4,176,445 |
| 11 Dec 2012 | CNY | 5.288 | 5.32 | 5.184 | 5.224 | 5.224 | -0.148 (-2.76%) | 8,155,680 |
| 10 Dec 2012 | CNY | 4.972 | 5.48 | 4.916 | 5.372 | 5.372 | +0.392 (+7.87%) | 11,831,940 |
| 7 Dec 2012 | CNY | 4.868 | 4.98 | 4.832 | 4.98 | 4.98 | +0.112 (+2.30%) | 5,824,985 |
| 6 Dec 2012 | CNY | 4.772 | 4.972 | 4.772 | 4.868 | 4.868 | +0.044 (+0.91%) | 5,500,535 |
| 5 Dec 2012 | CNY | 4.584 | 4.936 | 4.576 | 4.824 | 4.824 | +0.28 (+6.16%) | 7,481,287 |
| 4 Dec 2012 | CNY | 4.568 | 4.568 | 4.376 | 4.544 | 4.544 | -0.024 (-0.53%) | 3,240,587 |
| 3 Dec 2012 | CNY | 4.72 | 4.792 | 4.56 | 4.568 | 4.568 | -0.184 (-3.87%) | 1,878,675 |
| 30 Nov 2012 | CNY | 4.652 | 4.976 | 4.644 | 4.752 | 4.752 | +0.1 (+2.15%) | 2,899,200 |
| 29 Nov 2012 | CNY | 4.72 | 4.792 | 4.64 | 4.652 | 4.652 | -0.052 (-1.11%) | 1,890,105 |
| 28 Nov 2012 | CNY | 4.86 | 4.86 | 4.688 | 4.704 | 4.704 | -0.112 (-2.33%) | 2,227,150 |
| 27 Nov 2012 | CNY | 5.04 | 5.076 | 4.812 | 4.816 | 4.816 | -0.296 (-5.79%) | 3,158,607 |
| 26 Nov 2012 | CNY | 5.304 | 5.304 | 5.108 | 5.112 | 5.112 | -0.176 (-3.33%) | 2,322,825 |
| 23 Nov 2012 | CNY | 5.292 | 5.356 | 5.224 | 5.288 | 5.288 | -0.008 (-0.15%) | 3,493,875 |
| 22 Nov 2012 | CNY | 5.176 | 5.32 | 5.124 | 5.296 | 5.296 | +0.104 (+2.00%) | 4,802,795 |
| 21 Nov 2012 | CNY | 5.132 | 5.192 | 5.044 | 5.192 | 5.192 | +0.04 (+0.78%) | 2,540,380 |
| 20 Nov 2012 | CNY | 5.172 | 5.172 | 5.084 | 5.152 | 5.152 | -0.008 (-0.16%) | 2,757,375 |
| 19 Nov 2012 | CNY | 5.084 | 5.172 | 5.052 | 5.16 | 5.16 | +0.076 (+1.49%) | 2,356,062 |
| 16 Nov 2012 | CNY | 5.272 | 5.272 | 5.068 | 5.084 | 5.084 | -0.144 (-2.75%) | 2,974,885 |
| 15 Nov 2012 | CNY | 5.38 | 5.42 | 5.224 | 5.228 | 5.228 | -0.204 (-3.76%) | 2,324,530 |
| 14 Nov 2012 | CNY | 5.28 | 5.444 | 5.28 | 5.432 | 5.432 | +0.08 (+1.49%) | 3,132,407 |
| 13 Nov 2012 | CNY | 5.42 | 5.532 | 5.324 | 5.352 | 5.352 | +0.008 (+0.15%) | 4,440,005 |
| 12 Nov 2012 | CNY | 5.32 | 5.396 | 5.28 | 5.344 | 5.344 | +0.024 (+0.45%) | 2,919,020 |
| 9 Nov 2012 | CNY | 5.304 | 5.38 | 5.288 | 5.32 | 5.32 | -0.008 (-0.15%) | 2,664,252 |
