| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2012 | CNY | 3.41 | 3.42 | 3.32 | 3.38 | 3.38 | -0.05 (-1.46%) | 27,742,822 |
| 19 Dec 2012 | CNY | 3.42 | 3.49 | 3.37 | 3.43 | 3.43 | 0.0 (0.0%) | 27,987,925 |
| 18 Dec 2012 | CNY | 3.46 | 3.52 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 35,459,576 |
| 17 Dec 2012 | CNY | 3.49 | 3.51 | 3.41 | 3.46 | 3.46 | -0.02 (-0.57%) | 38,947,726 |
| 14 Dec 2012 | CNY | 3.3 | 3.53 | 3.29 | 3.48 | 3.48 | +0.18 (+5.45%) | 63,843,179 |
| 13 Dec 2012 | CNY | 3.35 | 3.37 | 3.3 | 3.3 | 3.3 | -0.08 (-2.37%) | 17,053,674 |
| 12 Dec 2012 | CNY | 3.36 | 3.42 | 3.33 | 3.38 | 3.38 | +0.02 (+0.60%) | 20,338,063 |
| 11 Dec 2012 | CNY | 3.43 | 3.44 | 3.35 | 3.36 | 3.36 | -0.1 (-2.89%) | 36,391,181 |
| 10 Dec 2012 | CNY | 3.45 | 3.54 | 3.4 | 3.46 | 3.46 | 0.0 (0.0%) | 50,590,604 |
| 7 Dec 2012 | CNY | 3.38 | 3.48 | 3.35 | 3.46 | 3.46 | +0.08 (+2.37%) | 56,236,047 |
| 6 Dec 2012 | CNY | 3.34 | 3.39 | 3.31 | 3.38 | 3.38 | 0.0 (0.0%) | 36,395,131 |
| 5 Dec 2012 | CNY | 3.28 | 3.49 | 3.26 | 3.38 | 3.38 | +0.05 (+1.50%) | 82,245,941 |
| 4 Dec 2012 | CNY | 3.15 | 3.36 | 3.13 | 3.33 | 3.33 | +0.15 (+4.72%) | 53,269,913 |
| 3 Dec 2012 | CNY | 3.28 | 3.31 | 3.17 | 3.18 | 3.18 | -0.16 (-4.79%) | 37,974,632 |
| 30 Nov 2012 | CNY | 3.2 | 3.49 | 3.1 | 3.34 | 3.34 | +0.14 (+4.38%) | 82,537,590 |
| 29 Nov 2012 | CNY | 2.91 | 3.2 | 2.87 | 3.2 | 3.2 | +0.29 (+9.97%) | 29,838,584 |
| 28 Nov 2012 | CNY | 2.95 | 2.95 | 2.87 | 2.91 | 2.91 | -0.07 (-2.35%) | 7,198,485 |
| 27 Nov 2012 | CNY | 2.99 | 2.99 | 2.89 | 2.98 | 2.98 | +0.01 (+0.34%) | 12,305,865 |
| 26 Nov 2012 | CNY | 2.97 | 3 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 5,131,268 |
| 23 Nov 2012 | CNY | 2.97 | 3.01 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 6,496,789 |
| 22 Nov 2012 | CNY | 3.01 | 3.02 | 2.95 | 2.97 | 2.97 | -0.05 (-1.66%) | 6,211,970 |
| 21 Nov 2012 | CNY | 3.03 | 3.03 | 2.94 | 3.02 | 3.02 | +0.01 (+0.33%) | 9,563,171 |
| 20 Nov 2012 | CNY | 3.04 | 3.06 | 2.98 | 3.01 | 3.01 | -0.02 (-0.66%) | 7,890,730 |
| 19 Nov 2012 | CNY | 3 | 3.04 | 2.95 | 3.03 | 3.03 | +0.03 (+1%) | 9,393,316 |
| 16 Nov 2012 | CNY | 2.95 | 3.01 | 2.92 | 3 | 3 | +0.03 (+1.01%) | 12,043,576 |
| 15 Nov 2012 | CNY | 3.08 | 3.09 | 2.96 | 2.97 | 2.97 | -0.11 (-3.57%) | 10,809,088 |
| 14 Nov 2012 | CNY | 3.07 | 3.13 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 8,917,592 |
| 13 Nov 2012 | CNY | 3.18 | 3.2 | 3.1 | 3.1 | 3.1 | -0.1 (-3.13%) | 14,492,603 |
| 12 Nov 2012 | CNY | 3.16 | 3.23 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 12,647,151 |
| 9 Nov 2012 | CNY | 3.14 | 3.27 | 3.1 | 3.19 | 3.19 | +0.05 (+1.59%) | 20,098,435 |
