| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2013 | CNY | 4.905 | 5.04 | 4.84 | 4.9 | 4.9 | -0.11 (-2.20%) | 12,912,502 |
| 8 Jan 2013 | CNY | 5.01 | 5.175 | 4.925 | 5.01 | 5.01 | -0.06 (-1.18%) | 18,260,402 |
| 7 Jan 2013 | CNY | 4.85 | 5.075 | 4.815 | 5.07 | 5.07 | +0.18 (+3.68%) | 16,549,332 |
| 4 Jan 2013 | CNY | 4.835 | 4.93 | 4.69 | 4.89 | 4.89 | +0.09 (+1.88%) | 15,572,004 |
| 31 Dec 2012 | CNY | 4.78 | 4.87 | 4.74 | 4.8 | 4.8 | +0.01 (+0.21%) | 9,664,066 |
| 28 Dec 2012 | CNY | 4.72 | 4.895 | 4.62 | 4.79 | 4.79 | +0.035 (+0.74%) | 14,714,544 |
| 27 Dec 2012 | CNY | 4.94 | 5.06 | 4.75 | 4.755 | 4.755 | -0.195 (-3.94%) | 17,661,638 |
| 26 Dec 2012 | CNY | 4.625 | 5.075 | 4.6 | 4.95 | 4.95 | +0.31 (+6.68%) | 23,260,698 |
| 25 Dec 2012 | CNY | 4.555 | 4.725 | 4.525 | 4.64 | 4.64 | +0.075 (+1.64%) | 17,411,750 |
| 24 Dec 2012 | CNY | 4.525 | 4.59 | 4.485 | 4.565 | 4.565 | +0.025 (+0.55%) | 9,397,056 |
| 21 Dec 2012 | CNY | 4.395 | 4.645 | 4.35 | 4.54 | 4.54 | +0.14 (+3.18%) | 14,810,132 |
| 20 Dec 2012 | CNY | 4.28 | 4.465 | 4.28 | 4.4 | 4.4 | +0.105 (+2.44%) | 10,424,080 |
| 19 Dec 2012 | CNY | 4.255 | 4.36 | 4.255 | 4.295 | 4.295 | +0.015 (+0.35%) | 4,088,858 |
| 18 Dec 2012 | CNY | 4.285 | 4.365 | 4.255 | 4.28 | 4.28 | -0.02 (-0.47%) | 4,947,536 |
| 17 Dec 2012 | CNY | 4.375 | 4.435 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 6,596,960 |
| 14 Dec 2012 | CNY | 4.105 | 4.345 | 4.105 | 4.3 | 4.3 | +0.165 (+3.99%) | 9,614,374 |
| 13 Dec 2012 | CNY | 4.26 | 4.34 | 4.115 | 4.135 | 4.135 | -0.125 (-2.93%) | 6,743,858 |
| 12 Dec 2012 | CNY | 4.185 | 4.345 | 4.155 | 4.26 | 4.26 | +0.095 (+2.28%) | 7,368,430 |
| 11 Dec 2012 | CNY | 4.225 | 4.24 | 4.16 | 4.165 | 4.165 | -0.085 (-2%) | 5,337,284 |
| 10 Dec 2012 | CNY | 4.165 | 4.29 | 4.155 | 4.25 | 4.25 | +0.075 (+1.80%) | 8,077,088 |
| 7 Dec 2012 | CNY | 4.08 | 4.195 | 4.06 | 4.175 | 4.175 | +0.095 (+2.33%) | 6,604,406 |
| 6 Dec 2012 | CNY | 4.065 | 4.135 | 4.04 | 4.08 | 4.08 | +0.015 (+0.37%) | 4,177,624 |
| 5 Dec 2012 | CNY | 3.9 | 4.175 | 3.86 | 4.065 | 4.065 | +0.145 (+3.70%) | 5,863,596 |
| 4 Dec 2012 | CNY | 3.85 | 3.935 | 3.755 | 3.92 | 3.92 | +0.07 (+1.82%) | 3,573,306 |
| 3 Dec 2012 | CNY | 4.1 | 4.135 | 3.84 | 3.85 | 3.85 | -0.25 (-6.10%) | 3,962,720 |
| 30 Nov 2012 | CNY | 4.075 | 4.145 | 4.07 | 4.1 | 4.1 | +0.025 (+0.61%) | 2,984,560 |
| 29 Nov 2012 | CNY | 4.2 | 4.255 | 4.05 | 4.075 | 4.075 | -0.115 (-2.74%) | 3,764,236 |
| 28 Nov 2012 | CNY | 4.225 | 4.26 | 4.12 | 4.19 | 4.19 | -0.075 (-1.76%) | 4,936,580 |
| 27 Nov 2012 | CNY | 4.56 | 4.565 | 4.25 | 4.265 | 4.265 | -0.33 (-7.18%) | 10,987,136 |
| 26 Nov 2012 | CNY | 4.7 | 4.74 | 4.595 | 4.595 | 4.595 | -0.07 (-1.50%) | 6,114,730 |
