| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2012 | CNY | 2.952 | 3.0354 | 2.9318 | 3.0101 | 3.0101 | +0.076 (+2.58%) | 9,789,741 |
| 7 Dec 2012 | CNY | 2.8737 | 2.952 | 2.8662 | 2.9343 | 2.9343 | +0.056 (+1.93%) | 7,307,126 |
| 6 Dec 2012 | CNY | 2.8813 | 2.9192 | 2.8561 | 2.8788 | 2.8788 | -0.003 (-0.09%) | 4,613,700 |
| 5 Dec 2012 | CNY | 2.7626 | 2.9192 | 2.75 | 2.8813 | 2.8813 | +0.106 (+3.82%) | 8,700,199 |
| 4 Dec 2012 | CNY | 2.7147 | 2.798 | 2.6793 | 2.7753 | 2.7753 | +0.033 (+1.20%) | 5,252,219 |
| 3 Dec 2012 | CNY | 2.8662 | 2.8864 | 2.7349 | 2.7424 | 2.7424 | -0.139 (-4.82%) | 4,997,124 |
| 30 Nov 2012 | CNY | 2.846 | 2.8914 | 2.8333 | 2.8813 | 2.8813 | +0.04 (+1.42%) | 3,706,722 |
| 29 Nov 2012 | CNY | 2.9242 | 2.9571 | 2.8207 | 2.8409 | 2.8409 | -0.083 (-2.85%) | 5,625,568 |
| 28 Nov 2012 | CNY | 2.9394 | 2.9672 | 2.8914 | 2.9242 | 2.9242 | -0.043 (-1.45%) | 5,306,835 |
| 27 Nov 2012 | CNY | 3.197 | 3.2096 | 2.9293 | 2.9672 | 2.9672 | -0.245 (-7.62%) | 14,471,867 |
| 26 Nov 2012 | CNY | 3.2323 | 3.2626 | 3.202 | 3.2121 | 3.2121 | -0.025 (-0.78%) | 7,374,704 |
| 23 Nov 2012 | CNY | 3.2677 | 3.3005 | 3.2349 | 3.2374 | 3.2374 | -0.045 (-1.38%) | 9,748,054 |
| 22 Nov 2012 | CNY | 3.3106 | 3.346 | 3.2626 | 3.2828 | 3.2828 | -0.045 (-1.37%) | 13,378,852 |
| 21 Nov 2012 | CNY | 3.2525 | 3.3535 | 3.2121 | 3.3283 | 3.3283 | +0.071 (+2.17%) | 15,763,789 |
| 20 Nov 2012 | CNY | 3.2828 | 3.3056 | 3.2323 | 3.2576 | 3.2576 | -0.033 (-1.00%) | 10,416,677 |
| 19 Nov 2012 | CNY | 3.2121 | 3.2929 | 3.1995 | 3.2904 | 3.2904 | +0.061 (+1.88%) | 10,985,701 |
| 16 Nov 2012 | CNY | 3.1616 | 3.2424 | 3.1616 | 3.2298 | 3.2298 | +0.056 (+1.75%) | 10,103,484 |
| 15 Nov 2012 | CNY | 3.1742 | 3.245 | 3.1237 | 3.1742 | 3.1742 | -0.015 (-0.48%) | 9,128,544 |
| 14 Nov 2012 | CNY | 3.1263 | 3.1944 | 3.0884 | 3.1894 | 3.1894 | +0.066 (+2.10%) | 7,255,670 |
| 13 Nov 2012 | CNY | 3.2096 | 3.2222 | 3.096 | 3.1237 | 3.1237 | -0.096 (-2.98%) | 8,442,320 |
| 12 Nov 2012 | CNY | 3.1591 | 3.25 | 3.1591 | 3.2197 | 3.2197 | +0.061 (+1.92%) | 7,122,947 |
| 9 Nov 2012 | CNY | 3.154 | 3.1995 | 3.1288 | 3.1591 | 3.1591 | -0.005 (-0.16%) | 7,090,942 |
| 8 Nov 2012 | CNY | 3.2525 | 3.2803 | 3.1591 | 3.1641 | 3.1641 | -0.149 (-4.50%) | 15,519,069 |
| 7 Nov 2012 | CNY | 3.1313 | 3.3434 | 3.1288 | 3.3131 | 3.3131 | +0.187 (+5.98%) | 26,132,083 |
| 6 Nov 2012 | CNY | 3.1692 | 3.1692 | 3.0884 | 3.1263 | 3.1263 | -0.043 (-1.35%) | 4,989,912 |
| 5 Nov 2012 | CNY | 3.1843 | 3.1894 | 3.1313 | 3.1692 | 3.1692 | -0.015 (-0.47%) | 5,611,751 |
| 2 Nov 2012 | CNY | 3.1616 | 3.1944 | 3.1616 | 3.1843 | 3.1843 | +0.007 (+0.24%) | 5,302,253 |
| 1 Nov 2012 | CNY | 3.1212 | 3.1944 | 3.1212 | 3.1768 | 3.1768 | +0.053 (+1.70%) | 7,868,579 |
| 31 Oct 2012 | CNY | 3.1237 | 3.1237 | 3.0934 | 3.1237 | 3.1237 | 0.0 (0.0%) | 2,767,109 |
| 30 Oct 2012 | CNY | 3.0783 | 3.1389 | 3.0707 | 3.1237 | 3.1237 | +0.056 (+1.81%) | 6,467,697 |
