| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 4.165 | 4.235 | 4.12 | 4.15 | 4.15 | -0.065 (-1.54%) | 5,274,566 |
| 28 Dec 2012 | CNY | 4.175 | 4.24 | 4.165 | 4.215 | 4.215 | +0.025 (+0.60%) | 2,669,926 |
| 27 Dec 2012 | CNY | 4.27 | 4.295 | 4.185 | 4.19 | 4.19 | -0.085 (-1.99%) | 3,634,482 |
| 26 Dec 2012 | CNY | 4.265 | 4.295 | 4.19 | 4.275 | 4.275 | +0.025 (+0.59%) | 5,094,790 |
| 25 Dec 2012 | CNY | 4.095 | 4.3 | 4.095 | 4.25 | 4.25 | +0.165 (+4.04%) | 6,102,986 |
| 24 Dec 2012 | CNY | 4.1 | 4.125 | 4.06 | 4.085 | 4.085 | -0.01 (-0.24%) | 2,362,424 |
| 21 Dec 2012 | CNY | 4.16 | 4.175 | 4.065 | 4.095 | 4.095 | -0.055 (-1.33%) | 4,731,322 |
| 20 Dec 2012 | CNY | 4.025 | 4.19 | 3.985 | 4.15 | 4.15 | +0.14 (+3.49%) | 5,175,178 |
| 19 Dec 2012 | CNY | 4 | 4.09 | 3.965 | 4.01 | 4.01 | +0.02 (+0.50%) | 2,334,632 |
| 18 Dec 2012 | CNY | 3.98 | 4.065 | 3.96 | 3.99 | 3.99 | -0.005 (-0.13%) | 2,274,366 |
| 17 Dec 2012 | CNY | 3.955 | 4 | 3.935 | 3.995 | 3.995 | +0.04 (+1.01%) | 2,720,492 |
| 14 Dec 2012 | CNY | 3.77 | 3.965 | 3.77 | 3.955 | 3.955 | +0.15 (+3.94%) | 2,469,936 |
| 13 Dec 2012 | CNY | 3.89 | 3.905 | 3.795 | 3.805 | 3.805 | -0.08 (-2.06%) | 1,350,566 |
| 12 Dec 2012 | CNY | 3.9 | 3.965 | 3.825 | 3.885 | 3.885 | -0.015 (-0.38%) | 1,489,580 |
| 11 Dec 2012 | CNY | 3.95 | 3.975 | 3.89 | 3.9 | 3.9 | -0.08 (-2.01%) | 1,932,186 |
| 10 Dec 2012 | CNY | 3.89 | 4.035 | 3.88 | 3.98 | 3.98 | +0.09 (+2.31%) | 2,497,576 |
| 7 Dec 2012 | CNY | 3.85 | 3.9 | 3.77 | 3.89 | 3.89 | +0.08 (+2.10%) | 1,891,644 |
| 6 Dec 2012 | CNY | 3.775 | 3.84 | 3.765 | 3.81 | 3.81 | -0.005 (-0.13%) | 1,630,880 |
| 5 Dec 2012 | CNY | 3.75 | 3.845 | 3.7 | 3.815 | 3.815 | +0.15 (+4.09%) | 2,614,908 |
| 4 Dec 2012 | CNY | 3.685 | 3.69 | 3.56 | 3.665 | 3.665 | +0.12 (+3.39%) | 1,603,886 |
| 3 Dec 2012 | CNY | 3.7 | 3.75 | 3.54 | 3.545 | 3.545 | -0.145 (-3.93%) | 995,570 |
| 30 Nov 2012 | CNY | 3.65 | 3.735 | 3.65 | 3.69 | 3.69 | +0.04 (+1.10%) | 713,276 |
| 29 Nov 2012 | CNY | 3.75 | 3.78 | 3.64 | 3.65 | 3.65 | -0.065 (-1.75%) | 967,094 |
| 28 Nov 2012 | CNY | 3.84 | 3.84 | 3.71 | 3.715 | 3.715 | -0.12 (-3.13%) | 1,363,520 |
| 27 Nov 2012 | CNY | 4.015 | 4.05 | 3.82 | 3.835 | 3.835 | -0.21 (-5.19%) | 2,073,378 |
| 26 Nov 2012 | CNY | 4.085 | 4.095 | 4.035 | 4.045 | 4.045 | -0.03 (-0.74%) | 759,260 |
| 23 Nov 2012 | CNY | 4.1 | 4.13 | 4.06 | 4.075 | 4.075 | -0.025 (-0.61%) | 959,522 |
| 22 Nov 2012 | CNY | 4.16 | 4.18 | 4.075 | 4.1 | 4.1 | -0.08 (-1.91%) | 1,282,388 |
| 21 Nov 2012 | CNY | 4.13 | 4.195 | 4.09 | 4.18 | 4.18 | +0.055 (+1.33%) | 1,289,448 |
| 20 Nov 2012 | CNY | 4.16 | 4.17 | 4.095 | 4.125 | 4.125 | 0.0 (0.0%) | 824,318 |
