| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2012 | CNY | 5.1578 | 5.3719 | 4.9313 | 5.2516 | 5.2516 | -0.138 (-2.55%) | 41,740,352 |
| 24 Dec 2012 | CNY | 5.1563 | 5.4688 | 5.0313 | 5.3891 | 5.3891 | +0.37 (+7.38%) | 23,742,521 |
| 21 Dec 2012 | CNY | 4.5625 | 5.0188 | 4.5547 | 5.0188 | 5.0188 | +0.456 (+10.00%) | 18,591,340 |
| 20 Dec 2012 | CNY | 4.2266 | 4.7031 | 4.225 | 4.5625 | 4.5625 | +0.281 (+6.57%) | 21,009,715 |
| 19 Dec 2012 | CNY | 4.2984 | 4.3203 | 4.2031 | 4.2813 | 4.2813 | -0.022 (-0.51%) | 10,433,593 |
| 18 Dec 2012 | CNY | 4.2734 | 4.4031 | 4.2531 | 4.3031 | 4.3031 | +0.002 (+0.03%) | 13,825,536 |
| 17 Dec 2012 | CNY | 4.3438 | 4.4109 | 4.2281 | 4.3016 | 4.3016 | +0.036 (+0.84%) | 16,400,678 |
| 14 Dec 2012 | CNY | 4.0906 | 4.3484 | 4.0719 | 4.2656 | 4.2656 | +0.197 (+4.84%) | 22,559,820 |
| 13 Dec 2012 | CNY | 3.9922 | 4.1094 | 3.9078 | 4.0688 | 4.0688 | +0.047 (+1.17%) | 16,080,102 |
| 12 Dec 2012 | CNY | 3.8047 | 4.1422 | 3.7891 | 4.0219 | 4.0219 | +0.194 (+5.06%) | 20,510,540 |
| 11 Dec 2012 | CNY | 3.75 | 3.9531 | 3.7313 | 3.8281 | 3.8281 | +0.051 (+1.36%) | 13,964,838 |
| 10 Dec 2012 | CNY | 3.7469 | 3.7891 | 3.7 | 3.7766 | 3.7766 | +0.036 (+0.96%) | 12,232,774 |
| 7 Dec 2012 | CNY | 3.6641 | 3.7766 | 3.6641 | 3.7406 | 3.7406 | +0.064 (+1.74%) | 14,325,702 |
| 6 Dec 2012 | CNY | 3.6328 | 3.7703 | 3.6328 | 3.6766 | 3.6766 | +0.052 (+1.42%) | 15,127,980 |
| 5 Dec 2012 | CNY | 3.4063 | 3.7172 | 3.3594 | 3.625 | 3.625 | +0.217 (+6.37%) | 17,426,892 |
| 4 Dec 2012 | CNY | 3.4766 | 3.5281 | 3.2031 | 3.4078 | 3.4078 | -0.052 (-1.49%) | 16,024,473 |
| 3 Dec 2012 | CNY | 3.5281 | 3.5625 | 3.4547 | 3.4594 | 3.4594 | -0.094 (-2.64%) | 9,078,598 |
| 30 Nov 2012 | CNY | 3.5078 | 3.6016 | 3.4203 | 3.5531 | 3.5531 | +0.014 (+0.40%) | 13,632,595 |
| 29 Nov 2012 | CNY | 3.775 | 3.9031 | 3.4875 | 3.5391 | 3.5391 | -0.222 (-5.90%) | 18,112,608 |
| 28 Nov 2012 | CNY | 3.6516 | 3.8234 | 3.6484 | 3.7609 | 3.7609 | +0.019 (+0.50%) | 10,218,688 |
| 27 Nov 2012 | CNY | 4.0906 | 4.0922 | 3.7422 | 3.7422 | 3.7422 | -0.367 (-8.94%) | 18,886,694 |
| 26 Nov 2012 | CNY | 4.0719 | 4.1953 | 4.0281 | 4.1094 | 4.1094 | +0.009 (+0.23%) | 15,321,484 |
| 23 Nov 2012 | CNY | 4.0359 | 4.2938 | 4.0234 | 4.1 | 4.1 | +0.064 (+1.59%) | 23,400,998 |
| 22 Nov 2012 | CNY | 4.0391 | 4.0547 | 3.9547 | 4.0359 | 4.0359 | -0.058 (-1.41%) | 13,124,224 |
| 21 Nov 2012 | CNY | 3.8672 | 4.1656 | 3.8453 | 4.0938 | 4.0938 | +0.227 (+5.86%) | 23,976,684 |
| 20 Nov 2012 | CNY | 3.9828 | 4.0469 | 3.8219 | 3.8672 | 3.8672 | -0.136 (-3.39%) | 15,613,030 |
| 19 Nov 2012 | CNY | 3.8875 | 4.0031 | 3.8359 | 4.0031 | 4.0031 | +0.116 (+2.97%) | 9,536,147 |
| 16 Nov 2012 | CNY | 3.9094 | 4.0313 | 3.8328 | 3.8875 | 3.8875 | -0.059 (-1.50%) | 12,822,003 |
| 15 Nov 2012 | CNY | 3.9844 | 4.0406 | 3.9078 | 3.9469 | 3.9469 | -0.108 (-2.66%) | 13,218,291 |
| 14 Nov 2012 | CNY | 3.8281 | 4.1375 | 3.7969 | 4.0547 | 4.0547 | +0.236 (+6.18%) | 25,163,744 |
