| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 3.58 | 3.58 | 3.5 | 3.52 | 3.52 | -0.056 (-1.57%) | 2,753,835 |
| 28 Dec 2012 | CNY | 3.512 | 3.588 | 3.408 | 3.576 | 3.576 | +0.056 (+1.59%) | 5,305,517 |
| 27 Dec 2012 | CNY | 3.672 | 3.712 | 3.516 | 3.52 | 3.52 | -0.136 (-3.72%) | 6,166,392 |
| 26 Dec 2012 | CNY | 3.508 | 3.704 | 3.48 | 3.656 | 3.656 | +0.156 (+4.46%) | 6,595,850 |
| 25 Dec 2012 | CNY | 3.436 | 3.516 | 3.436 | 3.5 | 3.5 | +0.08 (+2.34%) | 6,129,582 |
| 24 Dec 2012 | CNY | 3.344 | 3.436 | 3.324 | 3.42 | 3.42 | +0.016 (+0.47%) | 4,891,945 |
| 21 Dec 2012 | CNY | 3.336 | 3.54 | 3.32 | 3.404 | 3.404 | +0.116 (+3.53%) | 11,313,077 |
| 20 Dec 2012 | CNY | 3.188 | 3.308 | 3.188 | 3.288 | 3.288 | +0.088 (+2.75%) | 4,332,845 |
| 19 Dec 2012 | CNY | 3.176 | 3.224 | 3.176 | 3.2 | 3.2 | +0.016 (+0.50%) | 2,892,075 |
| 18 Dec 2012 | CNY | 3.124 | 3.216 | 3.112 | 3.184 | 3.184 | +0.044 (+1.40%) | 4,275,910 |
| 17 Dec 2012 | CNY | 3.14 | 3.152 | 3.088 | 3.14 | 3.14 | +0.004 (+0.13%) | 2,714,712 |
| 14 Dec 2012 | CNY | 2.996 | 3.148 | 2.992 | 3.136 | 3.136 | +0.124 (+4.12%) | 3,334,745 |
| 13 Dec 2012 | CNY | 3.06 | 3.076 | 3.004 | 3.012 | 3.012 | -0.072 (-2.33%) | 1,523,652 |
| 12 Dec 2012 | CNY | 3.1 | 3.112 | 3.024 | 3.084 | 3.084 | -0.012 (-0.39%) | 2,085,647 |
| 11 Dec 2012 | CNY | 3.124 | 3.14 | 3.088 | 3.096 | 3.096 | -0.04 (-1.28%) | 1,969,250 |
| 10 Dec 2012 | CNY | 3.012 | 3.168 | 3.012 | 3.136 | 3.136 | +0.108 (+3.57%) | 4,264,202 |
| 7 Dec 2012 | CNY | 2.92 | 3.032 | 2.92 | 3.028 | 3.028 | +0.092 (+3.13%) | 2,651,422 |
| 6 Dec 2012 | CNY | 2.936 | 2.996 | 2.924 | 2.936 | 2.936 | -0.012 (-0.41%) | 1,851,140 |
| 5 Dec 2012 | CNY | 2.824 | 3.008 | 2.824 | 2.948 | 2.948 | +0.104 (+3.66%) | 2,727,825 |
| 4 Dec 2012 | CNY | 2.74 | 2.872 | 2.72 | 2.844 | 2.844 | +0.104 (+3.80%) | 1,628,775 |
| 3 Dec 2012 | CNY | 2.896 | 2.896 | 2.74 | 2.74 | 2.74 | -0.144 (-4.99%) | 1,253,750 |
| 30 Nov 2012 | CNY | 2.88 | 2.904 | 2.816 | 2.884 | 2.884 | +0.024 (+0.84%) | 519,675 |
| 29 Nov 2012 | CNY | 2.92 | 2.948 | 2.8 | 2.86 | 2.86 | -0.056 (-1.92%) | 993,532 |
| 28 Nov 2012 | CNY | 3.06 | 3.06 | 2.904 | 2.916 | 2.916 | -0.14 (-4.58%) | 1,315,747 |
| 27 Nov 2012 | CNY | 3.192 | 3.192 | 3.04 | 3.056 | 3.056 | -0.12 (-3.78%) | 1,442,922 |
| 26 Nov 2012 | CNY | 3.24 | 3.24 | 3.144 | 3.176 | 3.176 | -0.072 (-2.22%) | 759,750 |
| 23 Nov 2012 | CNY | 3.228 | 3.264 | 3.216 | 3.248 | 3.248 | +0.016 (+0.50%) | 1,502,225 |
| 22 Nov 2012 | CNY | 3.26 | 3.268 | 3.22 | 3.232 | 3.232 | -0.04 (-1.22%) | 1,467,312 |
| 21 Nov 2012 | CNY | 3.224 | 3.272 | 3.144 | 3.272 | 3.272 | +0.044 (+1.36%) | 2,783,185 |
| 20 Nov 2012 | CNY | 3.168 | 3.276 | 3.168 | 3.228 | 3.228 | +0.06 (+1.89%) | 2,535,385 |
