| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2012 | CNY | 7.49 | 7.58 | 7.4 | 7.52 | 7.52 | -0.02 (-0.27%) | 2,133,716 |
| 10 Dec 2012 | CNY | 7.44 | 7.58 | 7.4 | 7.54 | 7.54 | +0.08 (+1.07%) | 2,607,267 |
| 7 Dec 2012 | CNY | 7.26 | 7.47 | 7.21 | 7.46 | 7.46 | +0.21 (+2.90%) | 2,636,590 |
| 6 Dec 2012 | CNY | 7.3 | 7.51 | 7.24 | 7.25 | 7.25 | +0.01 (+0.14%) | 2,193,785 |
| 5 Dec 2012 | CNY | 6.99 | 7.31 | 6.93 | 7.24 | 7.24 | +0.27 (+3.87%) | 2,404,692 |
| 4 Dec 2012 | CNY | 6.78 | 7.03 | 6.71 | 6.97 | 6.97 | +0.12 (+1.75%) | 1,364,481 |
| 3 Dec 2012 | CNY | 7.28 | 7.28 | 6.83 | 6.85 | 6.85 | -0.19 (-2.70%) | 1,255,098 |
| 30 Nov 2012 | CNY | 6.99 | 7.12 | 6.94 | 7.04 | 7.04 | +0.05 (+0.72%) | 1,154,734 |
| 29 Nov 2012 | CNY | 7.08 | 7.12 | 6.98 | 6.99 | 6.99 | -0.06 (-0.85%) | 1,280,729 |
| 28 Nov 2012 | CNY | 7.22 | 7.28 | 7.04 | 7.05 | 7.05 | -0.23 (-3.16%) | 1,261,873 |
| 27 Nov 2012 | CNY | 7.58 | 7.6 | 7.27 | 7.28 | 7.28 | -0.3 (-3.96%) | 1,571,327 |
| 26 Nov 2012 | CNY | 7.81 | 7.82 | 7.56 | 7.58 | 7.58 | -0.19 (-2.45%) | 669,657 |
| 23 Nov 2012 | CNY | 7.72 | 7.8 | 7.65 | 7.77 | 7.77 | +0.08 (+1.04%) | 856,600 |
| 22 Nov 2012 | CNY | 7.78 | 7.84 | 7.68 | 7.69 | 7.69 | -0.06 (-0.77%) | 976,015 |
| 21 Nov 2012 | CNY | 7.68 | 7.77 | 7.55 | 7.75 | 7.75 | +0.1 (+1.31%) | 981,478 |
| 20 Nov 2012 | CNY | 7.72 | 7.8 | 7.65 | 7.65 | 7.65 | -0.07 (-0.91%) | 1,083,310 |
| 19 Nov 2012 | CNY | 7.63 | 7.77 | 7.58 | 7.72 | 7.72 | +0.11 (+1.45%) | 1,347,716 |
| 16 Nov 2012 | CNY | 7.56 | 7.66 | 7.4 | 7.61 | 7.61 | -0.05 (-0.65%) | 1,548,873 |
| 15 Nov 2012 | CNY | 7.85 | 7.9 | 7.66 | 7.66 | 7.66 | -0.26 (-3.28%) | 1,358,089 |
| 14 Nov 2012 | CNY | 8.03 | 8.05 | 7.83 | 7.92 | 7.92 | -0.11 (-1.37%) | 1,551,428 |
| 13 Nov 2012 | CNY | 8.16 | 8.16 | 8.01 | 8.03 | 8.03 | -0.08 (-0.99%) | 1,104,902 |
| 12 Nov 2012 | CNY | 8.04 | 8.15 | 8.04 | 8.11 | 8.11 | +0.1 (+1.25%) | 875,067 |
| 9 Nov 2012 | CNY | 8.12 | 8.12 | 8 | 8.01 | 8.01 | -0.07 (-0.87%) | 1,569,501 |
| 8 Nov 2012 | CNY | 8.21 | 8.23 | 8.02 | 8.08 | 8.08 | -0.2 (-2.42%) | 2,127,766 |
| 7 Nov 2012 | CNY | 8.36 | 8.36 | 8.26 | 8.28 | 8.28 | 0.0 (0.0%) | 914,091 |
| 6 Nov 2012 | CNY | 8.45 | 8.45 | 8.17 | 8.28 | 8.28 | -0.13 (-1.55%) | 1,559,905 |
| 5 Nov 2012 | CNY | 8.46 | 8.47 | 8.35 | 8.41 | 8.41 | -0.02 (-0.24%) | 1,675,661 |
| 2 Nov 2012 | CNY | 8.35 | 8.5 | 8.27 | 8.43 | 8.43 | +0.13 (+1.57%) | 3,597,384 |
| 1 Nov 2012 | CNY | 8.2 | 8.35 | 8.19 | 8.3 | 8.3 | +0.11 (+1.34%) | 2,242,017 |
| 31 Oct 2012 | CNY | 8.31 | 8.36 | 8.08 | 8.19 | 8.19 | -0.12 (-1.44%) | 2,278,717 |
