| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 5.2 | 5.4 | 5.18 | 5.25 | 5.25 | +0.06 (+1.16%) | 17,314,855 |
| 21 Dec 2012 | CNY | 5.19 | 5.31 | 5.1 | 5.19 | 5.19 | +0.02 (+0.39%) | 20,497,292 |
| 20 Dec 2012 | CNY | 4.94 | 5.21 | 4.89 | 5.17 | 5.17 | +0.22 (+4.44%) | 23,697,339 |
| 19 Dec 2012 | CNY | 4.96 | 4.98 | 4.9 | 4.95 | 4.95 | +0.01 (+0.20%) | 8,034,772 |
| 18 Dec 2012 | CNY | 4.97 | 5 | 4.88 | 4.94 | 4.94 | +0.02 (+0.41%) | 13,530,770 |
| 17 Dec 2012 | CNY | 4.8 | 5.01 | 4.8 | 4.92 | 4.92 | +0.15 (+3.14%) | 20,643,676 |
| 14 Dec 2012 | CNY | 4.5 | 4.83 | 4.49 | 4.77 | 4.77 | +0.27 (+6%) | 25,197,782 |
| 13 Dec 2012 | CNY | 4.56 | 4.57 | 4.48 | 4.5 | 4.5 | -0.06 (-1.32%) | 6,979,928 |
| 12 Dec 2012 | CNY | 4.57 | 4.58 | 4.47 | 4.56 | 4.56 | -0.01 (-0.22%) | 8,904,776 |
| 11 Dec 2012 | CNY | 4.64 | 4.78 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 14,663,272 |
| 10 Dec 2012 | CNY | 4.61 | 4.67 | 4.54 | 4.62 | 4.62 | +0.05 (+1.09%) | 14,601,375 |
| 7 Dec 2012 | CNY | 4.37 | 4.57 | 4.31 | 4.57 | 4.57 | +0.2 (+4.58%) | 14,748,881 |
| 6 Dec 2012 | CNY | 4.36 | 4.39 | 4.3 | 4.37 | 4.37 | +0.03 (+0.69%) | 7,450,326 |
| 5 Dec 2012 | CNY | 4.2 | 4.45 | 4.17 | 4.34 | 4.34 | +0.1 (+2.36%) | 20,713,121 |
| 4 Dec 2012 | CNY | 4.22 | 4.29 | 4.02 | 4.24 | 4.24 | +0.02 (+0.47%) | 13,845,668 |
| 3 Dec 2012 | CNY | 4.43 | 4.45 | 4.19 | 4.22 | 4.22 | -0.23 (-5.17%) | 12,171,874 |
| 30 Nov 2012 | CNY | 4.36 | 4.49 | 4.36 | 4.45 | 4.45 | +0.07 (+1.60%) | 10,695,341 |
| 29 Nov 2012 | CNY | 4.49 | 4.55 | 4.35 | 4.38 | 4.38 | -0.11 (-2.45%) | 6,555,428 |
| 28 Nov 2012 | CNY | 4.6 | 4.64 | 4.46 | 4.49 | 4.49 | -0.14 (-3.02%) | 4,608,846 |
| 27 Nov 2012 | CNY | 4.75 | 4.78 | 4.55 | 4.63 | 4.63 | -0.16 (-3.34%) | 6,075,100 |
| 26 Nov 2012 | CNY | 4.78 | 4.8 | 4.74 | 4.79 | 4.79 | -0.02 (-0.42%) | 3,024,537 |
| 23 Nov 2012 | CNY | 4.75 | 4.82 | 4.75 | 4.81 | 4.81 | +0.06 (+1.26%) | 3,364,716 |
| 22 Nov 2012 | CNY | 4.83 | 4.83 | 4.74 | 4.75 | 4.75 | -0.09 (-1.86%) | 3,484,460 |
| 21 Nov 2012 | CNY | 4.79 | 4.84 | 4.74 | 4.84 | 4.84 | +0.07 (+1.47%) | 3,741,237 |
| 20 Nov 2012 | CNY | 4.8 | 4.86 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 2,872,475 |
| 19 Nov 2012 | CNY | 4.78 | 4.81 | 4.72 | 4.8 | 4.8 | -0.01 (-0.21%) | 2,585,232 |
| 16 Nov 2012 | CNY | 4.79 | 4.82 | 4.7 | 4.81 | 4.81 | +0.02 (+0.42%) | 5,938,319 |
| 15 Nov 2012 | CNY | 4.86 | 4.89 | 4.78 | 4.79 | 4.79 | -0.09 (-1.84%) | 4,051,049 |
| 14 Nov 2012 | CNY | 4.83 | 4.89 | 4.81 | 4.88 | 4.88 | -0.01 (-0.20%) | 4,447,083 |
| 13 Nov 2012 | CNY | 5.07 | 5.07 | 4.7 | 4.89 | 4.89 | -0.17 (-3.36%) | 15,578,792 |
