| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | CNY | 4.28 | 4.53 | 4.215 | 4.35 | 4.35 | +0.075 (+1.75%) | 8,663,988 |
| 14 Dec 2012 | CNY | 4.05 | 4.34 | 4.05 | 4.275 | 4.275 | +0.225 (+5.56%) | 9,959,162 |
| 13 Dec 2012 | CNY | 4.065 | 4.075 | 3.965 | 4.05 | 4.05 | +0.035 (+0.87%) | 4,611,168 |
| 12 Dec 2012 | CNY | 4.065 | 4.065 | 3.96 | 4.015 | 4.015 | -0.05 (-1.23%) | 1,404,202 |
| 11 Dec 2012 | CNY | 3.875 | 4.14 | 3.865 | 4.065 | 4.065 | +0.13 (+3.30%) | 4,411,300 |
| 10 Dec 2012 | CNY | 3.795 | 3.99 | 3.75 | 3.935 | 3.935 | +0.16 (+4.24%) | 2,742,090 |
| 7 Dec 2012 | CNY | 3.71 | 3.78 | 3.68 | 3.775 | 3.775 | +0.075 (+2.03%) | 1,448,232 |
| 6 Dec 2012 | CNY | 3.72 | 3.725 | 3.645 | 3.7 | 3.7 | 0.0 (0.0%) | 778,180 |
| 5 Dec 2012 | CNY | 3.58 | 3.73 | 3.535 | 3.7 | 3.7 | +0.12 (+3.35%) | 1,788,308 |
| 4 Dec 2012 | CNY | 3.52 | 3.59 | 3.45 | 3.58 | 3.58 | +0.075 (+2.14%) | 1,129,358 |
| 3 Dec 2012 | CNY | 3.565 | 3.6 | 3.48 | 3.505 | 3.505 | -0.085 (-2.37%) | 897,300 |
| 30 Nov 2012 | CNY | 3.56 | 3.65 | 3.5 | 3.59 | 3.59 | -0.165 (-4.39%) | 1,072,558 |
| 28 Nov 2012 | CNY | 3.82 | 3.89 | 3.75 | 3.755 | 3.755 | -0.11 (-2.85%) | 1,179,012 |
| 27 Nov 2012 | CNY | 4.065 | 4.065 | 3.865 | 3.865 | 3.865 | -0.2 (-4.92%) | 1,299,792 |
| 26 Nov 2012 | CNY | 4.09 | 4.115 | 4.06 | 4.065 | 4.065 | -0.025 (-0.61%) | 569,000 |
| 23 Nov 2012 | CNY | 4.08 | 4.115 | 4.075 | 4.09 | 4.09 | +0.015 (+0.37%) | 565,570 |
| 22 Nov 2012 | CNY | 4.125 | 4.125 | 4.06 | 4.075 | 4.075 | -0.07 (-1.69%) | 973,004 |
| 21 Nov 2012 | CNY | 4.065 | 4.245 | 4.065 | 4.145 | 4.145 | +0.085 (+2.09%) | 1,866,242 |
| 20 Nov 2012 | CNY | 4.145 | 4.145 | 4.06 | 4.06 | 4.06 | -0.065 (-1.58%) | 949,144 |
| 19 Nov 2012 | CNY | 4.12 | 4.125 | 4.08 | 4.125 | 4.125 | +0.005 (+0.12%) | 554,118 |
| 16 Nov 2012 | CNY | 4.15 | 4.155 | 4.09 | 4.12 | 4.12 | -0.045 (-1.08%) | 804,644 |
| 15 Nov 2012 | CNY | 4.225 | 4.24 | 4.165 | 4.165 | 4.165 | -0.06 (-1.42%) | 1,072,408 |
| 14 Nov 2012 | CNY | 4.225 | 4.24 | 4.19 | 4.225 | 4.225 | +0.005 (+0.12%) | 734,760 |
| 13 Nov 2012 | CNY | 4.29 | 4.295 | 4.185 | 4.22 | 4.22 | -0.065 (-1.52%) | 960,138 |
| 12 Nov 2012 | CNY | 4.25 | 4.29 | 4.25 | 4.285 | 4.285 | +0.045 (+1.06%) | 825,920 |
| 9 Nov 2012 | CNY | 4.27 | 4.275 | 4.225 | 4.24 | 4.24 | +0.01 (+0.24%) | 760,796 |
| 8 Nov 2012 | CNY | 4.3 | 4.325 | 4.225 | 4.23 | 4.23 | -0.105 (-2.42%) | 1,375,300 |
| 7 Nov 2012 | CNY | 4.36 | 4.38 | 4.295 | 4.335 | 4.335 | -0.035 (-0.80%) | 1,406,926 |
| 6 Nov 2012 | CNY | 4.465 | 4.465 | 4.295 | 4.37 | 4.37 | -0.1 (-2.24%) | 2,418,630 |
| 5 Nov 2012 | CNY | 4.49 | 4.5 | 4.465 | 4.47 | 4.47 | -0.025 (-0.56%) | 1,519,112 |
