| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | CNY | 4.85 | 5.04 | 4.765 | 4.98 | 4.98 | +0.13 (+2.68%) | 2,118,740 |
| 17 Dec 2012 | CNY | 4.85 | 4.94 | 4.79 | 4.85 | 4.85 | -0.045 (-0.92%) | 1,460,968 |
| 14 Dec 2012 | CNY | 4.8 | 4.925 | 4.655 | 4.895 | 4.895 | +0.18 (+3.82%) | 1,807,620 |
| 13 Dec 2012 | CNY | 4.625 | 5 | 4.625 | 4.715 | 4.715 | +0.115 (+2.50%) | 1,739,438 |
| 12 Dec 2012 | CNY | 4.64 | 4.665 | 4.555 | 4.6 | 4.6 | -0.04 (-0.86%) | 544,690 |
| 11 Dec 2012 | CNY | 4.675 | 4.725 | 4.64 | 4.64 | 4.64 | -0.095 (-2.01%) | 561,980 |
| 10 Dec 2012 | CNY | 4.65 | 4.75 | 4.645 | 4.735 | 4.735 | +0.055 (+1.18%) | 950,568 |
| 7 Dec 2012 | CNY | 4.655 | 4.725 | 4.55 | 4.68 | 4.68 | +0.085 (+1.85%) | 979,942 |
| 6 Dec 2012 | CNY | 4.53 | 4.62 | 4.5 | 4.595 | 4.595 | +0.05 (+1.10%) | 658,076 |
| 5 Dec 2012 | CNY | 4.35 | 4.58 | 4.35 | 4.545 | 4.545 | +0.18 (+4.12%) | 996,924 |
| 4 Dec 2012 | CNY | 4.4 | 4.41 | 4.235 | 4.365 | 4.365 | 0.0 (0.0%) | 482,806 |
| 3 Dec 2012 | CNY | 4.49 | 4.495 | 4.355 | 4.365 | 4.365 | -0.13 (-2.89%) | 325,880 |
| 30 Nov 2012 | CNY | 4.54 | 4.565 | 4.405 | 4.495 | 4.495 | +0.015 (+0.33%) | 506,698 |
| 28 Nov 2012 | CNY | 4.415 | 4.55 | 4.415 | 4.48 | 4.48 | -0.03 (-0.67%) | 574,606 |
| 27 Nov 2012 | CNY | 4.685 | 4.735 | 4.5 | 4.51 | 4.51 | -0.24 (-5.05%) | 1,435,480 |
| 26 Nov 2012 | CNY | 5.035 | 5.045 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 1,205,602 |
| 23 Nov 2012 | CNY | 5.015 | 5.085 | 4.99 | 4.99 | 4.99 | -0.015 (-0.30%) | 388,218 |
| 22 Nov 2012 | CNY | 5.055 | 5.055 | 4.98 | 5.005 | 5.005 | -0.105 (-2.05%) | 498,760 |
| 21 Nov 2012 | CNY | 5.115 | 5.13 | 4.98 | 5.11 | 5.11 | 0.0 (0.0%) | 998,882 |
| 20 Nov 2012 | CNY | 5 | 5.15 | 4.98 | 5.11 | 5.11 | +0.11 (+2.20%) | 1,151,284 |
| 19 Nov 2012 | CNY | 4.955 | 5.035 | 4.94 | 5 | 5 | -0.015 (-0.30%) | 513,772 |
| 16 Nov 2012 | CNY | 4.97 | 5.075 | 4.95 | 5.015 | 5.015 | +0.06 (+1.21%) | 482,562 |
| 15 Nov 2012 | CNY | 5 | 5.105 | 4.955 | 4.955 | 4.955 | -0.105 (-2.08%) | 656,756 |
| 14 Nov 2012 | CNY | 4.975 | 5.07 | 4.955 | 5.06 | 5.06 | +0.065 (+1.30%) | 358,772 |
| 13 Nov 2012 | CNY | 5.135 | 5.135 | 4.99 | 4.995 | 4.995 | -0.135 (-2.63%) | 625,200 |
| 12 Nov 2012 | CNY | 5.03 | 5.15 | 5.01 | 5.13 | 5.13 | +0.135 (+2.70%) | 562,248 |
| 9 Nov 2012 | CNY | 5.04 | 5.11 | 4.99 | 4.995 | 4.995 | -0.055 (-1.09%) | 663,950 |
| 8 Nov 2012 | CNY | 5.045 | 5.13 | 5.02 | 5.05 | 5.05 | -0.115 (-2.23%) | 894,646 |
| 7 Nov 2012 | CNY | 5.215 | 5.24 | 5.15 | 5.165 | 5.165 | -0.04 (-0.77%) | 523,200 |
| 6 Nov 2012 | CNY | 5.26 | 5.305 | 5.15 | 5.205 | 5.205 | -0.065 (-1.23%) | 842,274 |
