| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 4.31 | 4.35 | 4.29 | 4.33 | 4.33 | -0.01 (-0.23%) | 6,017,364 |
| 28 Dec 2012 | CNY | 4.31 | 4.4 | 4.27 | 4.34 | 4.34 | -0.02 (-0.46%) | 12,491,380 |
| 27 Dec 2012 | CNY | 4.44 | 4.46 | 4.35 | 4.36 | 4.36 | -0.07 (-1.58%) | 5,700,797 |
| 26 Dec 2012 | CNY | 4.39 | 4.44 | 4.36 | 4.43 | 4.43 | +0.03 (+0.68%) | 6,351,041 |
| 25 Dec 2012 | CNY | 4.31 | 4.44 | 4.26 | 4.4 | 4.4 | +0.08 (+1.85%) | 7,155,255 |
| 24 Dec 2012 | CNY | 4.28 | 4.34 | 4.27 | 4.32 | 4.32 | +0.01 (+0.23%) | 3,879,262 |
| 21 Dec 2012 | CNY | 4.35 | 4.41 | 4.3 | 4.31 | 4.31 | -0.1 (-2.27%) | 7,588,242 |
| 20 Dec 2012 | CNY | 4.62 | 4.68 | 4.38 | 4.41 | 4.41 | -0.08 (-1.78%) | 16,328,264 |
| 19 Dec 2012 | CNY | 4.49 | 4.55 | 4.45 | 4.49 | 4.49 | -0.06 (-1.32%) | 8,419,696 |
| 18 Dec 2012 | CNY | 4.46 | 4.56 | 4.41 | 4.55 | 4.55 | +0.06 (+1.34%) | 11,545,472 |
| 17 Dec 2012 | CNY | 4.55 | 4.55 | 4.35 | 4.49 | 4.49 | +0.1 (+2.28%) | 14,546,717 |
| 14 Dec 2012 | CNY | 4.12 | 4.41 | 4.12 | 4.39 | 4.39 | +0.25 (+6.04%) | 14,289,175 |
| 13 Dec 2012 | CNY | 4.17 | 4.25 | 4.1 | 4.14 | 4.14 | -0.01 (-0.24%) | 7,294,040 |
| 12 Dec 2012 | CNY | 4.15 | 4.23 | 4.08 | 4.15 | 4.15 | -0.03 (-0.72%) | 4,627,889 |
| 11 Dec 2012 | CNY | 4.2 | 4.27 | 4.15 | 4.18 | 4.18 | -0.07 (-1.65%) | 6,493,897 |
| 10 Dec 2012 | CNY | 4.11 | 4.33 | 4.04 | 4.25 | 4.25 | +0.1 (+2.41%) | 11,929,419 |
| 7 Dec 2012 | CNY | 3.93 | 4.32 | 3.9 | 4.15 | 4.15 | +0.2 (+5.06%) | 10,105,824 |
| 6 Dec 2012 | CNY | 3.94 | 4.01 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 5,536,709 |
| 5 Dec 2012 | CNY | 3.76 | 3.99 | 3.75 | 3.94 | 3.94 | +0.16 (+4.23%) | 5,063,170 |
| 4 Dec 2012 | CNY | 3.73 | 3.79 | 3.66 | 3.78 | 3.78 | +0.06 (+1.61%) | 3,022,398 |
| 3 Dec 2012 | CNY | 3.86 | 3.9 | 3.72 | 3.72 | 3.72 | -0.16 (-4.12%) | 3,266,273 |
| 30 Nov 2012 | CNY | 3.87 | 3.91 | 3.81 | 3.88 | 3.88 | +0.01 (+0.26%) | 2,900,388 |
| 29 Nov 2012 | CNY | 3.88 | 3.97 | 3.87 | 3.87 | 3.87 | -0.01 (-0.26%) | 4,493,852 |
| 28 Nov 2012 | CNY | 3.88 | 3.95 | 3.84 | 3.88 | 3.88 | -0.01 (-0.26%) | 3,862,173 |
| 27 Nov 2012 | CNY | 4.11 | 4.12 | 3.86 | 3.89 | 3.89 | -0.24 (-5.81%) | 3,739,860 |
| 26 Nov 2012 | CNY | 4.23 | 4.24 | 4.11 | 4.13 | 4.13 | -0.1 (-2.36%) | 2,118,771 |
| 23 Nov 2012 | CNY | 4.23 | 4.27 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 1,463,407 |
| 22 Nov 2012 | CNY | 4.27 | 4.27 | 4.19 | 4.22 | 4.22 | -0.05 (-1.17%) | 1,883,257 |
| 21 Nov 2012 | CNY | 4.22 | 4.28 | 4.15 | 4.27 | 4.27 | +0.04 (+0.95%) | 2,658,184 |
| 20 Nov 2012 | CNY | 4.27 | 4.3 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 2,055,251 |
