| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | CNY | 4.1046 | 4.1818 | 4.0136 | 4.0409 | 4.0409 | -0.105 (-2.52%) | 5,311,620 |
| 17 Dec 2012 | CNY | 4.1091 | 4.2364 | 4.0818 | 4.1455 | 4.1455 | +0.05 (+1.22%) | 6,393,937 |
| 14 Dec 2012 | CNY | 3.9773 | 4.1364 | 3.9455 | 4.0955 | 4.0955 | +0.096 (+2.39%) | 7,724,908 |
| 13 Dec 2012 | CNY | 4.0227 | 4.1318 | 3.9818 | 4 | 4 | -0.054 (-1.34%) | 4,372,792 |
| 12 Dec 2012 | CNY | 4.1091 | 4.15 | 4.0136 | 4.0545 | 4.0545 | -0.077 (-1.87%) | 6,264,907 |
| 11 Dec 2012 | CNY | 4.25 | 4.25 | 4.1182 | 4.1318 | 4.1318 | -0.168 (-3.91%) | 8,752,598 |
| 10 Dec 2012 | CNY | 4.1136 | 4.3273 | 4.0955 | 4.3 | 4.3 | +0.15 (+3.61%) | 12,105,112 |
| 7 Dec 2012 | CNY | 4.1091 | 4.1864 | 4.0091 | 4.15 | 4.15 | +0.054 (+1.33%) | 8,426,530 |
| 6 Dec 2012 | CNY | 4.25 | 4.2773 | 4.0682 | 4.0955 | 4.0955 | -0.15 (-3.53%) | 9,517,318 |
| 5 Dec 2012 | CNY | 4.1818 | 4.3409 | 4.0955 | 4.2455 | 4.2455 | +0.064 (+1.52%) | 15,535,722 |
| 4 Dec 2012 | CNY | 4.0364 | 4.2546 | 3.8636 | 4.1818 | 4.1818 | +0.095 (+2.33%) | 14,339,157 |
| 3 Dec 2012 | CNY | 4.0909 | 4.1909 | 4.0136 | 4.0864 | 4.0864 | 0.0 (0.0%) | 8,014,738 |
| 30 Nov 2012 | CNY | 3.9182 | 4.1773 | 3.8409 | 4.0864 | 4.0864 | +0.159 (+4.05%) | 15,275,913 |
| 29 Nov 2012 | CNY | 3.8227 | 4.0318 | 3.7818 | 3.9273 | 3.9273 | +0.096 (+2.49%) | 8,958,283 |
| 28 Nov 2012 | CNY | 3.8636 | 3.9046 | 3.7682 | 3.8318 | 3.8318 | -0.077 (-1.98%) | 3,175,697 |
| 27 Nov 2012 | CNY | 3.9455 | 3.9727 | 3.8364 | 3.9091 | 3.9091 | -0.077 (-1.94%) | 2,518,355 |
| 26 Nov 2012 | CNY | 3.9318 | 4.0773 | 3.8546 | 3.9864 | 3.9864 | +0.032 (+0.80%) | 5,310,313 |
| 23 Nov 2012 | CNY | 3.9136 | 3.9864 | 3.85 | 3.9546 | 3.9546 | +0.041 (+1.05%) | 5,601,292 |
| 22 Nov 2012 | CNY | 3.8773 | 3.9818 | 3.8591 | 3.9136 | 3.9136 | -0.014 (-0.35%) | 3,538,510 |
| 21 Nov 2012 | CNY | 3.8136 | 3.9727 | 3.7818 | 3.9273 | 3.9273 | +0.109 (+2.86%) | 5,995,992 |
| 20 Nov 2012 | CNY | 3.7545 | 3.8455 | 3.7409 | 3.8182 | 3.8182 | +0.073 (+1.94%) | 2,842,694 |
| 19 Nov 2012 | CNY | 3.8636 | 3.8636 | 3.6818 | 3.7455 | 3.7455 | -0.1 (-2.60%) | 3,691,155 |
| 16 Nov 2012 | CNY | 4.0409 | 4.0409 | 3.8273 | 3.8455 | 3.8455 | -0.255 (-6.21%) | 6,164,925 |
| 15 Nov 2012 | CNY | 4.2364 | 4.3636 | 3.9682 | 4.1 | 4.1 | -0.218 (-5.05%) | 12,358,561 |
| 14 Nov 2012 | CNY | 4.0909 | 4.3636 | 4.0409 | 4.3182 | 4.3182 | +0.073 (+1.71%) | 9,175,540 |
| 13 Nov 2012 | CNY | 4.1727 | 4.3546 | 4.0864 | 4.2455 | 4.2455 | +0.082 (+1.97%) | 11,989,282 |
| 12 Nov 2012 | CNY | 4.2182 | 4.2546 | 4.1227 | 4.1636 | 4.1636 | -0.055 (-1.29%) | 7,660,547 |
| 9 Nov 2012 | CNY | 4.0364 | 4.2636 | 4.0091 | 4.2182 | 4.2182 | +0.177 (+4.39%) | 8,723,013 |
| 8 Nov 2012 | CNY | 3.9909 | 4.1136 | 3.9591 | 4.0409 | 4.0409 | 0.0 (0.0%) | 3,583,252 |
| 7 Nov 2012 | CNY | 3.9591 | 4.0682 | 3.9409 | 4.0409 | 4.0409 | +0.054 (+1.37%) | 4,033,768 |
