| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | CNY | 4.7727 | 4.9705 | 4.7068 | 4.9114 | 4.9114 | +0.239 (+5.11%) | 13,292,254 |
| 24 Dec 2012 | CNY | 4.6545 | 4.7455 | 4.6205 | 4.6727 | 4.6727 | -0.03 (-0.63%) | 5,324,558 |
| 21 Dec 2012 | CNY | 4.7046 | 4.8068 | 4.525 | 4.7023 | 4.7023 | -0.059 (-1.24%) | 12,159,466 |
| 20 Dec 2012 | CNY | 4.6773 | 4.8296 | 4.5932 | 4.7614 | 4.7614 | +0.068 (+1.45%) | 8,349,761 |
| 19 Dec 2012 | CNY | 4.6318 | 4.8364 | 4.5659 | 4.6932 | 4.6932 | +0.107 (+2.33%) | 7,587,984 |
| 18 Dec 2012 | CNY | 4.5886 | 4.6023 | 4.4796 | 4.5864 | 4.5864 | -0.016 (-0.35%) | 4,552,996 |
| 17 Dec 2012 | CNY | 4.4568 | 4.6455 | 4.4568 | 4.6023 | 4.6023 | +0.189 (+4.28%) | 7,474,821 |
| 14 Dec 2012 | CNY | 4.1977 | 4.4864 | 4.1864 | 4.4136 | 4.4136 | +0.168 (+3.96%) | 4,664,629 |
| 13 Dec 2012 | CNY | 4.3273 | 4.3477 | 4.1727 | 4.2455 | 4.2455 | -0.1 (-2.30%) | 2,386,995 |
| 12 Dec 2012 | CNY | 4.3614 | 4.3864 | 4.275 | 4.3455 | 4.3455 | -0.011 (-0.26%) | 1,826,646 |
| 11 Dec 2012 | CNY | 4.4091 | 4.475 | 4.3568 | 4.3568 | 4.3568 | -0.093 (-2.09%) | 2,334,600 |
| 10 Dec 2012 | CNY | 4.4045 | 4.5295 | 4.4045 | 4.45 | 4.45 | +0.068 (+1.56%) | 4,923,723 |
| 7 Dec 2012 | CNY | 4.3068 | 4.3909 | 4.2682 | 4.3818 | 4.3818 | +0.061 (+1.42%) | 3,133,578 |
| 6 Dec 2012 | CNY | 4.3591 | 4.4045 | 4.2727 | 4.3205 | 4.3205 | -0.05 (-1.14%) | 1,912,288 |
| 5 Dec 2012 | CNY | 4.1818 | 4.4114 | 4.1818 | 4.3705 | 4.3705 | +0.098 (+2.29%) | 4,096,620 |
| 4 Dec 2012 | CNY | 4.0977 | 4.2841 | 3.8636 | 4.2727 | 4.2727 | +0.136 (+3.30%) | 6,133,314 |
| 3 Dec 2012 | CNY | 4.2159 | 4.2955 | 4.1364 | 4.1364 | 4.1364 | -0.082 (-1.94%) | 1,528,366 |
| 30 Nov 2012 | CNY | 4.15 | 4.2568 | 4.0886 | 4.2182 | 4.2182 | +0.068 (+1.64%) | 2,968,156 |
| 29 Nov 2012 | CNY | 4.15 | 4.1568 | 4.0682 | 4.15 | 4.15 | 0.0 (0.0%) | 1,115,875 |
| 28 Nov 2012 | CNY | 4.0932 | 4.1545 | 4.0341 | 4.15 | 4.15 | -0.009 (-0.22%) | 1,070,335 |
| 27 Nov 2012 | CNY | 4.0477 | 4.1864 | 4.0455 | 4.1591 | 4.1591 | +0.011 (+0.27%) | 2,885,995 |
| 26 Nov 2012 | CNY | 4.15 | 4.2091 | 4.0182 | 4.1477 | 4.1477 | -0.032 (-0.76%) | 4,280,425 |
| 23 Nov 2012 | CNY | 4.15 | 4.2182 | 4.1432 | 4.1795 | 4.1795 | -0.002 (-0.06%) | 1,226,676 |
| 22 Nov 2012 | CNY | 4.2046 | 4.2273 | 4.1591 | 4.1818 | 4.1818 | -0.039 (-0.92%) | 932,100 |
| 21 Nov 2012 | CNY | 4.2114 | 4.2455 | 4.1591 | 4.2205 | 4.2205 | -0.029 (-0.69%) | 1,830,624 |
| 20 Nov 2012 | CNY | 4.2682 | 4.2727 | 4.1705 | 4.25 | 4.25 | 0.0 (0.0%) | 1,631,291 |
| 19 Nov 2012 | CNY | 4.2727 | 4.2727 | 4.1614 | 4.25 | 4.25 | -0.018 (-0.43%) | 1,405,109 |
| 16 Nov 2012 | CNY | 4.1614 | 4.2909 | 4.0182 | 4.2682 | 4.2682 | +0.064 (+1.51%) | 1,786,857 |
| 15 Nov 2012 | CNY | 4.2432 | 4.2614 | 4.1841 | 4.2046 | 4.2046 | -0.08 (-1.86%) | 1,566,413 |
| 14 Nov 2012 | CNY | 4.2409 | 4.2955 | 4.1705 | 4.2841 | 4.2841 | +0.048 (+1.13%) | 1,714,592 |
