| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 6.99 | 7.46 | 6.78 | 7.04 | 7.04 | +0.09 (+1.29%) | 35,173,234 |
| 31 Dec 2012 | CNY | 6.83 | 7.11 | 6.76 | 6.95 | 6.95 | -0.01 (-0.14%) | 28,740,023 |
| 28 Dec 2012 | CNY | 7 | 7.28 | 6.72 | 6.96 | 6.96 | -0.03 (-0.43%) | 36,287,412 |
| 27 Dec 2012 | CNY | 7.15 | 7.22 | 6.91 | 6.99 | 6.99 | -0.13 (-1.83%) | 30,402,465 |
| 26 Dec 2012 | CNY | 7.04 | 7.3 | 6.8 | 7.12 | 7.12 | +0.11 (+1.57%) | 42,791,493 |
| 25 Dec 2012 | CNY | 6.78 | 7.38 | 6.66 | 7.01 | 7.01 | +0.15 (+2.19%) | 59,300,078 |
| 24 Dec 2012 | CNY | 6.62 | 6.95 | 6.45 | 6.86 | 6.86 | +0.34 (+5.21%) | 40,004,179 |
| 21 Dec 2012 | CNY | 6.75 | 7.28 | 6.5 | 6.52 | 6.52 | -0.28 (-4.12%) | 49,545,065 |
| 20 Dec 2012 | CNY | 6.7 | 7.08 | 6.66 | 6.8 | 6.8 | +0.01 (+0.15%) | 42,110,885 |
| 19 Dec 2012 | CNY | 6.99 | 7.18 | 6.65 | 6.79 | 6.79 | -0.23 (-3.28%) | 43,052,718 |
| 18 Dec 2012 | CNY | 6.8 | 7.18 | 6.72 | 7.02 | 7.02 | +0.14 (+2.03%) | 51,219,019 |
| 17 Dec 2012 | CNY | 6.88 | 6.88 | 6.45 | 6.88 | 6.88 | +0.63 (+10.08%) | 70,158,282 |
| 14 Dec 2012 | CNY | 5.97 | 6.25 | 5.86 | 6.25 | 6.25 | +0.57 (+10.04%) | 35,250,982 |
| 13 Dec 2012 | CNY | 5.1 | 5.68 | 5.1 | 5.68 | 5.68 | +0.52 (+10.08%) | 12,113,050 |
| 12 Dec 2012 | CNY | 5.18 | 5.37 | 5.07 | 5.16 | 5.16 | +0.02 (+0.39%) | 5,789,116 |
| 11 Dec 2012 | CNY | 5.21 | 5.37 | 5.09 | 5.14 | 5.14 | +0.08 (+1.58%) | 7,078,038 |
| 10 Dec 2012 | CNY | 5.04 | 5.09 | 4.93 | 5.06 | 5.06 | +0.02 (+0.40%) | 3,334,420 |
| 7 Dec 2012 | CNY | 5 | 5.06 | 4.92 | 5.04 | 5.04 | +0.13 (+2.65%) | 3,422,343 |
| 6 Dec 2012 | CNY | 4.92 | 4.97 | 4.88 | 4.91 | 4.91 | -0.02 (-0.41%) | 1,224,413 |
| 5 Dec 2012 | CNY | 4.74 | 4.99 | 4.71 | 4.93 | 4.93 | +0.19 (+4.01%) | 3,164,439 |
| 4 Dec 2012 | CNY | 4.61 | 4.75 | 4.58 | 4.74 | 4.74 | +0.05 (+1.07%) | 1,138,406 |
| 3 Dec 2012 | CNY | 4.86 | 4.89 | 4.67 | 4.69 | 4.69 | -0.1 (-2.09%) | 1,631,358 |
| 30 Nov 2012 | CNY | 4.69 | 5.02 | 4.57 | 4.79 | 4.79 | +0.21 (+4.59%) | 1,750,340 |
| 29 Nov 2012 | CNY | 4.69 | 4.77 | 4.56 | 4.58 | 4.58 | -0.08 (-1.72%) | 1,346,418 |
| 28 Nov 2012 | CNY | 4.74 | 4.75 | 4.62 | 4.66 | 4.66 | -0.09 (-1.89%) | 946,218 |
| 27 Nov 2012 | CNY | 4.92 | 4.92 | 4.64 | 4.75 | 4.75 | -0.17 (-3.46%) | 938,291 |
| 26 Nov 2012 | CNY | 4.96 | 5 | 4.92 | 4.92 | 4.92 | -0.04 (-0.81%) | 822,801 |
| 23 Nov 2012 | CNY | 4.95 | 5.02 | 4.93 | 4.96 | 4.96 | +0.02 (+0.40%) | 1,628,756 |
| 22 Nov 2012 | CNY | 5.02 | 5.02 | 4.92 | 4.94 | 4.94 | -0.08 (-1.59%) | 769,022 |
| 21 Nov 2012 | CNY | 4.92 | 5.02 | 4.91 | 5.02 | 5.02 | +0.08 (+1.62%) | 927,852 |
