| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2012 | CNY | 3.1628 | 3.3402 | 3.1049 | 3.2206 | 3.2206 | +0.054 (+1.71%) | 7,154,563 |
| 19 Dec 2012 | CNY | 3.1435 | 3.2515 | 3.1242 | 3.1666 | 3.1666 | +0.019 (+0.61%) | 3,439,950 |
| 18 Dec 2012 | CNY | 3.1358 | 3.182 | 3.1165 | 3.1473 | 3.1473 | -0.012 (-0.37%) | 3,420,059 |
| 17 Dec 2012 | CNY | 3.128 | 3.1628 | 3.0856 | 3.1589 | 3.1589 | +0.027 (+0.86%) | 4,050,880 |
| 14 Dec 2012 | CNY | 3.0085 | 3.1666 | 3.0085 | 3.1319 | 3.1319 | +0.123 (+4.10%) | 5,050,334 |
| 13 Dec 2012 | CNY | 3.047 | 3.0548 | 2.9892 | 3.0085 | 3.0085 | -0.046 (-1.52%) | 1,906,262 |
| 12 Dec 2012 | CNY | 3.0663 | 3.0818 | 2.9853 | 3.0548 | 3.0548 | -0.011 (-0.38%) | 2,850,640 |
| 11 Dec 2012 | CNY | 3.0933 | 3.101 | 3.0509 | 3.0663 | 3.0663 | -0.027 (-0.87%) | 2,915,335 |
| 10 Dec 2012 | CNY | 3.0393 | 3.1319 | 3.0162 | 3.0933 | 3.0933 | +0.069 (+2.30%) | 4,220,677 |
| 7 Dec 2012 | CNY | 2.9352 | 3.0355 | 2.9313 | 3.0239 | 3.0239 | +0.089 (+3.02%) | 3,380,241 |
| 6 Dec 2012 | CNY | 2.9622 | 2.9969 | 2.9198 | 2.9352 | 2.9352 | -0.031 (-1.04%) | 1,987,214 |
| 5 Dec 2012 | CNY | 2.8581 | 3.0239 | 2.8311 | 2.9661 | 2.9661 | +0.097 (+3.36%) | 3,904,884 |
| 4 Dec 2012 | CNY | 2.7963 | 2.8773 | 2.7462 | 2.8696 | 2.8696 | +0.066 (+2.34%) | 2,447,460 |
| 3 Dec 2012 | CNY | 2.9699 | 2.9815 | 2.7963 | 2.8041 | 2.8041 | -0.166 (-5.58%) | 2,065,699 |
| 30 Nov 2012 | CNY | 2.9468 | 2.9853 | 2.9429 | 2.9699 | 2.9699 | +0.027 (+0.92%) | 1,016,723 |
| 29 Nov 2012 | CNY | 3.0278 | 3.0432 | 2.9429 | 2.9429 | 2.9429 | -0.077 (-2.55%) | 1,425,572 |
| 28 Nov 2012 | CNY | 3.1049 | 3.1049 | 3.0085 | 3.02 | 3.02 | -0.085 (-2.73%) | 1,761,669 |
| 27 Nov 2012 | CNY | 3.2823 | 3.3055 | 3.1049 | 3.1049 | 3.1049 | -0.193 (-5.85%) | 2,799,694 |
| 26 Nov 2012 | CNY | 3.3518 | 3.3672 | 3.2978 | 3.2978 | 3.2978 | -0.073 (-2.17%) | 1,623,095 |
| 23 Nov 2012 | CNY | 3.3672 | 3.4019 | 3.3363 | 3.371 | 3.371 | +0.023 (+0.69%) | 2,440,198 |
| 22 Nov 2012 | CNY | 3.3363 | 3.3749 | 3.3209 | 3.3479 | 3.3479 | -0.031 (-0.91%) | 1,850,266 |
| 21 Nov 2012 | CNY | 3.344 | 3.3865 | 3.2746 | 3.3788 | 3.3788 | +0.031 (+0.92%) | 2,534,551 |
| 20 Nov 2012 | CNY | 3.3518 | 3.4212 | 3.317 | 3.3479 | 3.3479 | +0.012 (+0.35%) | 2,647,446 |
| 19 Nov 2012 | CNY | 3.2669 | 3.3363 | 3.2553 | 3.3363 | 3.3363 | +0.042 (+1.29%) | 1,678,239 |
| 16 Nov 2012 | CNY | 3.3402 | 3.3633 | 3.2592 | 3.2939 | 3.2939 | -0.054 (-1.61%) | 2,680,718 |
| 15 Nov 2012 | CNY | 3.4443 | 3.4559 | 3.3363 | 3.3479 | 3.3479 | -0.116 (-3.34%) | 2,842,499 |
| 14 Nov 2012 | CNY | 3.398 | 3.4752 | 3.398 | 3.4636 | 3.4636 | +0.019 (+0.56%) | 2,498,995 |
| 13 Nov 2012 | CNY | 3.5485 | 3.5909 | 3.4366 | 3.4443 | 3.4443 | -0.135 (-3.77%) | 4,210,958 |
| 12 Nov 2012 | CNY | 3.452 | 3.6526 | 3.452 | 3.5793 | 3.5793 | +0.135 (+3.92%) | 7,480,336 |
| 9 Nov 2012 | CNY | 3.4019 | 3.4829 | 3.3942 | 3.4443 | 3.4443 | +0.046 (+1.36%) | 2,371,682 |
