| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2012 | CNY | 4.0833 | 4.2273 | 4.0758 | 4.1817 | 4.1817 | +0.075 (+1.83%) | 4,839,181 |
| 27 Dec 2012 | CNY | 4.3016 | 4.3016 | 4.0972 | 4.1065 | 4.1065 | -0.175 (-4.08%) | 6,337,209 |
| 26 Dec 2012 | CNY | 4.1529 | 4.2858 | 4.0981 | 4.2812 | 4.2812 | +0.156 (+3.78%) | 9,632,780 |
| 25 Dec 2012 | CNY | 4.0879 | 4.1901 | 4.0619 | 4.1251 | 4.1251 | +0.028 (+0.68%) | 5,594,282 |
| 24 Dec 2012 | CNY | 3.9922 | 4.1659 | 3.9773 | 4.0972 | 4.0972 | +0.088 (+2.20%) | 8,195,232 |
| 21 Dec 2012 | CNY | 3.8974 | 4.0563 | 3.8556 | 4.0089 | 4.0089 | +0.116 (+2.98%) | 7,428,087 |
| 20 Dec 2012 | CNY | 3.8064 | 3.9736 | 3.7822 | 3.8928 | 3.8928 | +0.065 (+1.70%) | 4,755,474 |
| 19 Dec 2012 | CNY | 3.7711 | 3.8473 | 3.7711 | 3.8278 | 3.8278 | +0.035 (+0.93%) | 1,653,054 |
| 18 Dec 2012 | CNY | 3.7674 | 3.8231 | 3.7627 | 3.7925 | 3.7925 | -0.007 (-0.19%) | 1,558,077 |
| 17 Dec 2012 | CNY | 3.8092 | 3.8556 | 3.7841 | 3.7999 | 3.7999 | -0.008 (-0.22%) | 2,320,669 |
| 14 Dec 2012 | CNY | 3.6754 | 3.8148 | 3.6401 | 3.8083 | 3.8083 | +0.133 (+3.62%) | 2,850,587 |
| 13 Dec 2012 | CNY | 3.8092 | 3.8092 | 3.6745 | 3.6754 | 3.6754 | -0.134 (-3.51%) | 1,267,517 |
| 12 Dec 2012 | CNY | 3.733 | 3.8268 | 3.733 | 3.8092 | 3.8092 | +0.041 (+1.09%) | 2,871,898 |
| 11 Dec 2012 | CNY | 3.7627 | 3.8556 | 3.7256 | 3.7683 | 3.7683 | +0.033 (+0.89%) | 2,189,257 |
| 10 Dec 2012 | CNY | 3.7209 | 3.7488 | 3.6512 | 3.7349 | 3.7349 | +0.03 (+0.80%) | 2,083,280 |
| 7 Dec 2012 | CNY | 3.6234 | 3.707 | 3.6234 | 3.7051 | 3.7051 | +0.082 (+2.25%) | 2,665,509 |
| 6 Dec 2012 | CNY | 3.628 | 3.6958 | 3.6039 | 3.6234 | 3.6234 | -0.037 (-1.01%) | 1,538,347 |
| 5 Dec 2012 | CNY | 3.5026 | 3.7153 | 3.5026 | 3.6605 | 3.6605 | +0.121 (+3.41%) | 4,355,137 |
| 4 Dec 2012 | CNY | 3.5305 | 3.549 | 3.4468 | 3.5398 | 3.5398 | +0.009 (+0.26%) | 2,360,978 |
| 3 Dec 2012 | CNY | 3.5193 | 3.5713 | 3.5054 | 3.5305 | 3.5305 | +0.011 (+0.32%) | 3,187,365 |
| 30 Nov 2012 | CNY | 3.4933 | 3.5305 | 3.4701 | 3.5193 | 3.5193 | -0.005 (-0.13%) | 1,967,573 |
| 29 Nov 2012 | CNY | 3.6875 | 3.6875 | 3.4385 | 3.524 | 3.524 | -0.084 (-2.32%) | 3,143,794 |
| 28 Nov 2012 | CNY | 3.5871 | 3.6466 | 3.55 | 3.6076 | 3.6076 | -0.016 (-0.44%) | 1,509,899 |
| 27 Nov 2012 | CNY | 3.7358 | 3.7395 | 3.6048 | 3.6234 | 3.6234 | -0.14 (-3.73%) | 6,796,034 |
| 26 Nov 2012 | CNY | 3.8092 | 3.8259 | 3.7599 | 3.7637 | 3.7637 | -0.048 (-1.27%) | 1,837,615 |
| 23 Nov 2012 | CNY | 3.7785 | 3.8278 | 3.7785 | 3.812 | 3.812 | +0.034 (+0.89%) | 2,474,576 |
| 22 Nov 2012 | CNY | 3.8138 | 3.8138 | 3.7544 | 3.7785 | 3.7785 | -0.057 (-1.48%) | 989,658 |
| 21 Nov 2012 | CNY | 3.7999 | 3.8398 | 3.7469 | 3.8352 | 3.8352 | +0.047 (+1.25%) | 2,359,675 |
| 20 Nov 2012 | CNY | 3.8361 | 3.8463 | 3.7609 | 3.7878 | 3.7878 | -0.041 (-1.07%) | 2,110,695 |
| 19 Nov 2012 | CNY | 3.93 | 3.9355 | 3.7544 | 3.8287 | 3.8287 | -0.088 (-2.25%) | 5,942,771 |
