| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2012 | CNY | 4.963 | 5.2119 | 4.957 | 5.1644 | 5.1644 | +0.148 (+2.95%) | 8,582,020 |
| 19 Dec 2012 | CNY | 5.0341 | 5.1407 | 4.9244 | 5.0163 | 5.0163 | +0.012 (+0.24%) | 6,327,544 |
| 18 Dec 2012 | CNY | 4.8711 | 5.0815 | 4.8593 | 5.0044 | 5.0044 | +0.133 (+2.74%) | 9,968,923 |
| 17 Dec 2012 | CNY | 4.8593 | 4.9304 | 4.8237 | 4.8711 | 4.8711 | -0.003 (-0.06%) | 5,748,148 |
| 14 Dec 2012 | CNY | 4.6519 | 4.9274 | 4.6133 | 4.8741 | 4.8741 | +0.219 (+4.71%) | 7,962,748 |
| 13 Dec 2012 | CNY | 4.8 | 4.8 | 4.6489 | 4.6548 | 4.6548 | -0.172 (-3.56%) | 4,161,577 |
| 12 Dec 2012 | CNY | 4.8593 | 4.8593 | 4.7141 | 4.8267 | 4.8267 | +0.024 (+0.49%) | 4,217,609 |
| 11 Dec 2012 | CNY | 4.797 | 4.9037 | 4.72 | 4.803 | 4.803 | -0.018 (-0.37%) | 7,136,218 |
| 10 Dec 2012 | CNY | 4.6222 | 4.8267 | 4.5333 | 4.8207 | 4.8207 | +0.207 (+4.50%) | 7,512,901 |
| 7 Dec 2012 | CNY | 4.5037 | 4.64 | 4.4593 | 4.6133 | 4.6133 | +0.089 (+1.96%) | 5,866,600 |
| 6 Dec 2012 | CNY | 4.5007 | 4.6548 | 4.4919 | 4.5244 | 4.5244 | +0.053 (+1.19%) | 7,067,084 |
| 5 Dec 2012 | CNY | 4.2548 | 4.563 | 4.24 | 4.4711 | 4.4711 | +0.175 (+4.07%) | 6,214,684 |
| 4 Dec 2012 | CNY | 4.2607 | 4.3319 | 4.1244 | 4.2963 | 4.2963 | +0.03 (+0.69%) | 4,188,111 |
| 3 Dec 2012 | CNY | 4.5363 | 4.5778 | 4.2667 | 4.2667 | 4.2667 | -0.267 (-5.88%) | 3,636,984 |
| 30 Nov 2012 | CNY | 4.5393 | 4.6044 | 4.4444 | 4.5333 | 4.5333 | 0.0 (0.0%) | 2,952,433 |
| 29 Nov 2012 | CNY | 4.6844 | 4.7644 | 4.5185 | 4.5333 | 4.5333 | -0.148 (-3.17%) | 2,883,265 |
| 28 Nov 2012 | CNY | 4.7437 | 4.7733 | 4.6548 | 4.6815 | 4.6815 | -0.077 (-1.62%) | 3,365,928 |
| 27 Nov 2012 | CNY | 5.117 | 5.1556 | 4.7407 | 4.7585 | 4.7585 | -0.358 (-7.01%) | 5,573,964 |
| 26 Nov 2012 | CNY | 5.197 | 5.2119 | 5.0963 | 5.117 | 5.117 | -0.08 (-1.54%) | 1,838,851 |
| 23 Nov 2012 | CNY | 5.2 | 5.2178 | 5.1526 | 5.197 | 5.197 | +0.018 (+0.34%) | 1,981,084 |
| 22 Nov 2012 | CNY | 5.2741 | 5.2741 | 5.1437 | 5.1793 | 5.1793 | -0.133 (-2.51%) | 2,651,747 |
| 21 Nov 2012 | CNY | 5.3037 | 5.3748 | 5.1259 | 5.3126 | 5.3126 | -0.021 (-0.39%) | 4,941,219 |
| 20 Nov 2012 | CNY | 5.4193 | 5.4963 | 5.3067 | 5.3333 | 5.3333 | -0.086 (-1.59%) | 4,450,460 |
| 19 Nov 2012 | CNY | 5.4459 | 5.5407 | 5.2919 | 5.4193 | 5.4193 | -0.08 (-1.45%) | 3,289,146 |
| 16 Nov 2012 | CNY | 5.4874 | 5.6 | 5.4607 | 5.4993 | 5.4993 | -0.059 (-1.07%) | 4,207,406 |
| 15 Nov 2012 | CNY | 5.3867 | 5.5822 | 5.3037 | 5.5585 | 5.5585 | +0.098 (+1.79%) | 7,908,003 |
| 14 Nov 2012 | CNY | 5.2978 | 5.5111 | 5.2682 | 5.4607 | 5.4607 | +0.157 (+2.96%) | 5,909,449 |
| 13 Nov 2012 | CNY | 5.3689 | 5.3807 | 5.283 | 5.3037 | 5.3037 | -0.03 (-0.56%) | 2,876,374 |
| 12 Nov 2012 | CNY | 5.3244 | 5.36 | 5.2682 | 5.3333 | 5.3333 | +0.053 (+1.01%) | 2,515,404 |
| 9 Nov 2012 | CNY | 5.3867 | 5.4104 | 5.2741 | 5.28 | 5.28 | -0.098 (-1.82%) | 3,534,829 |
