| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 3.865 | 3.99 | 3.845 | 3.95 | 3.95 | +0.075 (+1.94%) | 3,272,862 |
| 28 Dec 2012 | CNY | 3.815 | 3.925 | 3.76 | 3.875 | 3.875 | +0.06 (+1.57%) | 2,931,032 |
| 27 Dec 2012 | CNY | 3.92 | 3.935 | 3.815 | 3.815 | 3.815 | -0.11 (-2.80%) | 3,965,416 |
| 26 Dec 2012 | CNY | 3.75 | 3.95 | 3.725 | 3.925 | 3.925 | +0.16 (+4.25%) | 5,658,430 |
| 25 Dec 2012 | CNY | 3.665 | 3.79 | 3.64 | 3.765 | 3.765 | +0.055 (+1.48%) | 4,341,868 |
| 24 Dec 2012 | CNY | 3.695 | 3.84 | 3.685 | 3.71 | 3.71 | +0.1 (+2.77%) | 6,336,426 |
| 21 Dec 2012 | CNY | 3.59 | 3.63 | 3.555 | 3.61 | 3.61 | +0.02 (+0.56%) | 1,490,470 |
| 20 Dec 2012 | CNY | 3.59 | 3.6 | 3.535 | 3.59 | 3.59 | +0.01 (+0.28%) | 1,025,688 |
| 19 Dec 2012 | CNY | 3.55 | 3.585 | 3.525 | 3.58 | 3.58 | +0.035 (+0.99%) | 1,003,144 |
| 18 Dec 2012 | CNY | 3.54 | 3.625 | 3.52 | 3.545 | 3.545 | -0.035 (-0.98%) | 1,784,146 |
| 17 Dec 2012 | CNY | 3.55 | 3.595 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 1,001,860 |
| 14 Dec 2012 | CNY | 3.425 | 3.585 | 3.425 | 3.57 | 3.57 | +0.14 (+4.08%) | 2,041,084 |
| 13 Dec 2012 | CNY | 3.475 | 3.51 | 3.415 | 3.43 | 3.43 | -0.03 (-0.87%) | 899,716 |
| 12 Dec 2012 | CNY | 3.465 | 3.51 | 3.435 | 3.46 | 3.46 | -0.04 (-1.14%) | 1,162,952 |
| 11 Dec 2012 | CNY | 3.5 | 3.525 | 3.47 | 3.5 | 3.5 | -0.015 (-0.43%) | 982,968 |
| 10 Dec 2012 | CNY | 3.495 | 3.525 | 3.46 | 3.515 | 3.515 | +0.04 (+1.15%) | 1,202,942 |
| 7 Dec 2012 | CNY | 3.41 | 3.49 | 3.4 | 3.475 | 3.475 | +0.075 (+2.21%) | 1,222,184 |
| 6 Dec 2012 | CNY | 3.43 | 3.435 | 3.375 | 3.4 | 3.4 | -0.01 (-0.29%) | 531,000 |
| 5 Dec 2012 | CNY | 3.26 | 3.46 | 3.26 | 3.41 | 3.41 | +0.12 (+3.65%) | 1,663,574 |
| 4 Dec 2012 | CNY | 3.25 | 3.29 | 3.17 | 3.29 | 3.29 | +0.065 (+2.02%) | 889,272 |
| 3 Dec 2012 | CNY | 3.35 | 3.365 | 3.215 | 3.225 | 3.225 | -0.11 (-3.30%) | 487,642 |
| 30 Nov 2012 | CNY | 3.32 | 3.365 | 3.315 | 3.335 | 3.335 | +0.025 (+0.76%) | 420,192 |
| 29 Nov 2012 | CNY | 3.35 | 3.365 | 3.305 | 3.31 | 3.31 | -0.04 (-1.19%) | 641,078 |
| 28 Nov 2012 | CNY | 3.395 | 3.395 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 1,056,626 |
| 27 Nov 2012 | CNY | 3.52 | 3.54 | 3.39 | 3.4 | 3.4 | -0.12 (-3.41%) | 1,273,250 |
| 26 Nov 2012 | CNY | 3.59 | 3.605 | 3.52 | 3.52 | 3.52 | -0.07 (-1.95%) | 767,200 |
| 23 Nov 2012 | CNY | 3.625 | 3.645 | 3.575 | 3.59 | 3.59 | -0.025 (-0.69%) | 1,027,440 |
| 22 Nov 2012 | CNY | 3.595 | 3.625 | 3.575 | 3.615 | 3.615 | -0.015 (-0.41%) | 820,098 |
| 21 Nov 2012 | CNY | 3.665 | 3.67 | 3.55 | 3.63 | 3.63 | -0.005 (-0.14%) | 1,965,118 |
| 20 Nov 2012 | CNY | 3.66 | 3.67 | 3.59 | 3.635 | 3.635 | -0.015 (-0.41%) | 603,280 |
