| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | CNY | 8.9422 | 9.1556 | 8.9422 | 9.1511 | 9.1511 | +0.209 (+2.34%) | 2,231,073 |
| 18 Dec 2012 | CNY | 9.0222 | 9.1733 | 8.9156 | 8.9422 | 8.9422 | -0.133 (-1.47%) | 2,534,262 |
| 17 Dec 2012 | CNY | 9.1956 | 9.28 | 9.0222 | 9.0756 | 9.0756 | -0.138 (-1.49%) | 2,741,638 |
| 14 Dec 2012 | CNY | 8.8889 | 9.3022 | 8.8311 | 9.2133 | 9.2133 | +0.28 (+3.13%) | 3,519,027 |
| 13 Dec 2012 | CNY | 9.1067 | 9.3022 | 8.9022 | 8.9333 | 8.9333 | -0.187 (-2.05%) | 3,279,341 |
| 12 Dec 2012 | CNY | 8.8178 | 9.12 | 8.6667 | 9.12 | 9.12 | +0.311 (+3.53%) | 3,946,230 |
| 11 Dec 2012 | CNY | 8.9556 | 8.9733 | 8.8089 | 8.8089 | 8.8089 | -0.182 (-2.03%) | 2,912,238 |
| 10 Dec 2012 | CNY | 8.7778 | 9.0222 | 8.7244 | 8.9911 | 8.9911 | +0.218 (+2.48%) | 3,400,431 |
| 7 Dec 2012 | CNY | 8.5778 | 8.8133 | 8.4933 | 8.7733 | 8.7733 | +0.204 (+2.39%) | 2,896,593 |
| 6 Dec 2012 | CNY | 8.6667 | 8.7111 | 8.4889 | 8.5689 | 8.5689 | -0.12 (-1.38%) | 2,434,194 |
| 5 Dec 2012 | CNY | 8.3111 | 8.8356 | 8.1689 | 8.6889 | 8.6889 | +0.333 (+3.99%) | 4,630,479 |
| 4 Dec 2012 | CNY | 8.2444 | 8.3822 | 7.8889 | 8.3556 | 8.3556 | +0.156 (+1.90%) | 3,247,440 |
| 3 Dec 2012 | CNY | 8.6178 | 8.7022 | 8.1778 | 8.2 | 8.2 | -0.422 (-4.90%) | 1,857,856 |
| 30 Nov 2012 | CNY | 8.6 | 8.7289 | 8.4444 | 8.6222 | 8.6222 | +0.067 (+0.78%) | 1,542,795 |
| 29 Nov 2012 | CNY | 9.28 | 9.28 | 8.4489 | 8.5556 | 8.5556 | -0.564 (-6.19%) | 1,993,504 |
| 28 Nov 2012 | CNY | 9.1111 | 9.3378 | 9.0356 | 9.12 | 9.12 | -0.173 (-1.86%) | 1,296,544 |
| 27 Nov 2012 | CNY | 10.12 | 10.16 | 9.2889 | 9.2933 | 9.2933 | -0.827 (-8.17%) | 3,003,273 |
| 26 Nov 2012 | CNY | 10.7333 | 10.7333 | 10.1111 | 10.12 | 10.12 | -0.587 (-5.48%) | 2,429,712 |
| 23 Nov 2012 | CNY | 10.8356 | 10.9111 | 10.6667 | 10.7067 | 10.7067 | -0.138 (-1.27%) | 1,489,932 |
| 22 Nov 2012 | CNY | 11.0044 | 11.0844 | 10.8 | 10.8444 | 10.8444 | -0.156 (-1.41%) | 1,758,357 |
| 21 Nov 2012 | CNY | 11.0311 | 11.0933 | 10.7111 | 11 | 11 | -0.031 (-0.28%) | 1,421,295 |
| 20 Nov 2012 | CNY | 11.2311 | 11.3333 | 11 | 11.0311 | 11.0311 | -0.209 (-1.86%) | 2,179,203 |
| 19 Nov 2012 | CNY | 10.9378 | 11.2578 | 10.72 | 11.24 | 11.24 | +0.218 (+1.98%) | 3,298,981 |
| 16 Nov 2012 | CNY | 10.9244 | 11.2222 | 10.9244 | 11.0222 | 11.0222 | +0.102 (+0.94%) | 2,634,738 |
| 15 Nov 2012 | CNY | 10.8178 | 11.1022 | 10.68 | 10.92 | 10.92 | -0.013 (-0.12%) | 2,701,102 |
| 14 Nov 2012 | CNY | 10.5911 | 10.9689 | 10.5778 | 10.9333 | 10.9333 | +0.231 (+2.16%) | 2,030,557 |
| 13 Nov 2012 | CNY | 11.1467 | 11.1467 | 10.6667 | 10.7022 | 10.7022 | -0.364 (-3.29%) | 2,389,468 |
| 12 Nov 2012 | CNY | 10.7467 | 11.1956 | 10.6622 | 11.0667 | 11.0667 | +0.493 (+4.67%) | 4,084,128 |
| 9 Nov 2012 | CNY | 10.6133 | 10.7378 | 10.48 | 10.5733 | 10.5733 | -0.04 (-0.38%) | 998,721 |
| 8 Nov 2012 | CNY | 10.7244 | 10.9111 | 10.6133 | 10.6133 | 10.6133 | -0.129 (-1.20%) | 1,571,703 |
