| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | CNY | 5.95 | 5.95 | 5.74 | 5.82 | 5.82 | -0.09 (-1.52%) | 5,304,942 |
| 20 Dec 2012 | CNY | 5.75 | 5.92 | 5.73 | 5.91 | 5.91 | +0.14 (+2.43%) | 6,185,719 |
| 19 Dec 2012 | CNY | 5.67 | 5.8 | 5.66 | 5.77 | 5.77 | +0.1 (+1.76%) | 3,147,192 |
| 18 Dec 2012 | CNY | 5.62 | 5.77 | 5.62 | 5.67 | 5.67 | 0.0 (0.0%) | 3,369,019 |
| 17 Dec 2012 | CNY | 5.73 | 5.87 | 5.65 | 5.67 | 5.67 | -0.07 (-1.22%) | 5,111,713 |
| 14 Dec 2012 | CNY | 5.55 | 5.78 | 5.55 | 5.74 | 5.74 | +0.19 (+3.42%) | 5,562,841 |
| 13 Dec 2012 | CNY | 5.76 | 5.78 | 5.52 | 5.55 | 5.55 | -0.28 (-4.80%) | 4,918,776 |
| 12 Dec 2012 | CNY | 5.63 | 5.95 | 5.6 | 5.83 | 5.83 | +0.06 (+1.04%) | 8,943,457 |
| 11 Dec 2012 | CNY | 5.99 | 6.09 | 5.76 | 5.77 | 5.77 | -0.06 (-1.03%) | 17,077,385 |
| 10 Dec 2012 | CNY | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | +0.53 (+10%) | 3,119,855 |
| 7 Dec 2012 | CNY | 5.11 | 5.35 | 5.06 | 5.3 | 5.3 | +0.14 (+2.71%) | 4,278,481 |
| 6 Dec 2012 | CNY | 4.97 | 5.25 | 4.97 | 5.16 | 5.16 | +0.18 (+3.61%) | 4,198,639 |
| 5 Dec 2012 | CNY | 4.83 | 5.08 | 4.82 | 4.98 | 4.98 | +0.12 (+2.47%) | 2,571,457 |
| 4 Dec 2012 | CNY | 4.8 | 4.88 | 4.7 | 4.86 | 4.86 | +0.02 (+0.41%) | 1,364,257 |
| 3 Dec 2012 | CNY | 4.95 | 4.97 | 4.78 | 4.84 | 4.84 | -0.1 (-2.02%) | 914,089 |
| 30 Nov 2012 | CNY | 4.88 | 4.95 | 4.87 | 4.94 | 4.94 | +0.05 (+1.02%) | 645,282 |
| 29 Nov 2012 | CNY | 4.99 | 5.02 | 4.88 | 4.89 | 4.89 | -0.08 (-1.61%) | 918,724 |
| 28 Nov 2012 | CNY | 5.03 | 5.06 | 4.94 | 4.97 | 4.97 | -0.09 (-1.78%) | 1,053,893 |
| 27 Nov 2012 | CNY | 5.38 | 5.38 | 5.03 | 5.06 | 5.06 | -0.35 (-6.47%) | 1,851,034 |
| 26 Nov 2012 | CNY | 5.5 | 5.55 | 5.37 | 5.41 | 5.41 | -0.11 (-1.99%) | 1,033,162 |
| 23 Nov 2012 | CNY | 5.53 | 5.55 | 5.46 | 5.52 | 5.52 | 0.0 (0.0%) | 1,547,674 |
| 22 Nov 2012 | CNY | 5.43 | 5.55 | 5.37 | 5.52 | 5.52 | +0.09 (+1.66%) | 2,738,565 |
| 21 Nov 2012 | CNY | 5.37 | 5.45 | 5.3 | 5.43 | 5.43 | +0.05 (+0.93%) | 1,109,599 |
| 20 Nov 2012 | CNY | 5.48 | 5.52 | 5.37 | 5.38 | 5.38 | -0.08 (-1.47%) | 1,116,350 |
| 19 Nov 2012 | CNY | 5.37 | 5.47 | 5.34 | 5.46 | 5.46 | +0.08 (+1.49%) | 1,320,899 |
| 16 Nov 2012 | CNY | 5.36 | 5.41 | 5.3 | 5.38 | 5.38 | +0.06 (+1.13%) | 1,445,247 |
| 15 Nov 2012 | CNY | 5.44 | 5.45 | 5.3 | 5.32 | 5.32 | -0.14 (-2.56%) | 1,358,400 |
| 14 Nov 2012 | CNY | 5.49 | 5.5 | 5.35 | 5.46 | 5.46 | -0.02 (-0.36%) | 1,380,249 |
| 13 Nov 2012 | CNY | 5.61 | 5.64 | 5.46 | 5.48 | 5.48 | -0.12 (-2.14%) | 1,544,467 |
| 12 Nov 2012 | CNY | 5.55 | 5.73 | 5.55 | 5.6 | 5.6 | +0.06 (+1.08%) | 2,001,247 |
