| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 5.66 | 5.745 | 5.495 | 5.525 | 5.525 | -0.1 (-1.78%) | 3,149,930 |
| 31 Dec 2012 | CNY | 5.455 | 5.665 | 5.455 | 5.625 | 5.625 | +0.15 (+2.74%) | 4,897,324 |
| 28 Dec 2012 | CNY | 5.37 | 5.5 | 5.335 | 5.475 | 5.475 | +0.075 (+1.39%) | 2,948,412 |
| 27 Dec 2012 | CNY | 5.52 | 5.545 | 5.385 | 5.4 | 5.4 | -0.13 (-2.35%) | 4,588,492 |
| 26 Dec 2012 | CNY | 5.28 | 5.61 | 5.28 | 5.53 | 5.53 | +0.22 (+4.14%) | 7,456,006 |
| 25 Dec 2012 | CNY | 5.16 | 5.355 | 5.16 | 5.31 | 5.31 | +0.135 (+2.61%) | 4,570,144 |
| 24 Dec 2012 | CNY | 5.155 | 5.315 | 5.11 | 5.175 | 5.175 | +0.025 (+0.49%) | 5,045,486 |
| 21 Dec 2012 | CNY | 5.055 | 5.285 | 5.01 | 5.15 | 5.15 | +0.07 (+1.38%) | 6,342,798 |
| 20 Dec 2012 | CNY | 5 | 5.1 | 4.955 | 5.08 | 5.08 | +0.08 (+1.60%) | 3,305,822 |
| 19 Dec 2012 | CNY | 5.05 | 5.11 | 4.95 | 5 | 5 | +0.055 (+1.11%) | 3,560,078 |
| 18 Dec 2012 | CNY | 4.98 | 5.06 | 4.94 | 4.945 | 4.945 | -0.05 (-1.00%) | 2,830,272 |
| 17 Dec 2012 | CNY | 5.02 | 5.06 | 4.95 | 4.995 | 4.995 | -0.08 (-1.58%) | 4,124,600 |
| 14 Dec 2012 | CNY | 4.78 | 5.11 | 4.705 | 5.075 | 5.075 | +0.27 (+5.62%) | 7,252,086 |
| 13 Dec 2012 | CNY | 4.725 | 4.875 | 4.685 | 4.805 | 4.805 | +0.08 (+1.69%) | 4,111,894 |
| 12 Dec 2012 | CNY | 4.775 | 4.825 | 4.615 | 4.725 | 4.725 | -0.09 (-1.87%) | 3,295,294 |
| 11 Dec 2012 | CNY | 4.83 | 4.865 | 4.755 | 4.815 | 4.815 | -0.04 (-0.82%) | 3,996,396 |
| 10 Dec 2012 | CNY | 4.725 | 4.865 | 4.65 | 4.855 | 4.855 | +0.165 (+3.52%) | 6,914,204 |
| 7 Dec 2012 | CNY | 4.51 | 4.73 | 4.475 | 4.69 | 4.69 | +0.125 (+2.74%) | 7,106,842 |
| 6 Dec 2012 | CNY | 4.505 | 4.74 | 4.48 | 4.565 | 4.565 | +0.065 (+1.44%) | 4,702,160 |
| 5 Dec 2012 | CNY | 4.315 | 4.615 | 4.315 | 4.5 | 4.5 | +0.13 (+2.97%) | 3,246,734 |
| 4 Dec 2012 | CNY | 4.305 | 4.39 | 4.2 | 4.37 | 4.37 | +0.06 (+1.39%) | 1,783,340 |
| 3 Dec 2012 | CNY | 4.535 | 4.535 | 4.31 | 4.31 | 4.31 | -0.215 (-4.75%) | 2,335,300 |
| 30 Nov 2012 | CNY | 4.46 | 4.545 | 4.41 | 4.525 | 4.525 | +0.075 (+1.69%) | 1,897,622 |
| 28 Nov 2012 | CNY | 4.475 | 4.525 | 4.415 | 4.45 | 4.45 | -0.055 (-1.22%) | 1,688,466 |
| 27 Nov 2012 | CNY | 4.68 | 4.775 | 4.49 | 4.505 | 4.505 | -0.255 (-5.36%) | 2,730,780 |
| 26 Nov 2012 | CNY | 4.855 | 4.905 | 4.74 | 4.76 | 4.76 | -0.125 (-2.56%) | 2,173,702 |
| 23 Nov 2012 | CNY | 4.9 | 4.97 | 4.88 | 4.885 | 4.885 | -0.04 (-0.81%) | 1,463,222 |
| 22 Nov 2012 | CNY | 4.955 | 5 | 4.91 | 4.925 | 4.925 | -0.08 (-1.60%) | 1,664,840 |
| 21 Nov 2012 | CNY | 4.92 | 5.025 | 4.85 | 5.005 | 5.005 | +0.045 (+0.91%) | 3,592,454 |
| 20 Nov 2012 | CNY | 4.89 | 5.15 | 4.85 | 4.96 | 4.96 | +0.09 (+1.85%) | 6,239,470 |
