| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 5.23 | 5.35 | 5.17 | 5.28 | 5.28 | 0.0 (0.0%) | 5,544,323 |
| 21 Dec 2012 | CNY | 5.3 | 5.45 | 5.13 | 5.28 | 5.28 | -0.02 (-0.38%) | 11,261,275 |
| 20 Dec 2012 | CNY | 5.32 | 5.36 | 5.16 | 5.3 | 5.3 | -0.03 (-0.56%) | 8,007,932 |
| 19 Dec 2012 | CNY | 5.34 | 5.44 | 5.27 | 5.33 | 5.33 | -0.02 (-0.37%) | 7,181,330 |
| 18 Dec 2012 | CNY | 5.35 | 5.55 | 5.23 | 5.35 | 5.35 | -0.05 (-0.93%) | 18,670,957 |
| 17 Dec 2012 | CNY | 5.47 | 5.58 | 5.32 | 5.4 | 5.4 | -0.13 (-2.35%) | 16,570,200 |
| 14 Dec 2012 | CNY | 5.25 | 5.66 | 5.23 | 5.53 | 5.53 | +0.21 (+3.95%) | 33,875,300 |
| 13 Dec 2012 | CNY | 5.07 | 5.34 | 5.01 | 5.32 | 5.32 | +0.23 (+4.52%) | 22,868,173 |
| 12 Dec 2012 | CNY | 5.07 | 5.15 | 4.97 | 5.09 | 5.09 | +0.03 (+0.59%) | 10,636,565 |
| 11 Dec 2012 | CNY | 5.14 | 5.18 | 5.03 | 5.06 | 5.06 | -0.14 (-2.69%) | 12,503,777 |
| 10 Dec 2012 | CNY | 5.04 | 5.23 | 4.94 | 5.2 | 5.2 | +0.11 (+2.16%) | 20,131,703 |
| 7 Dec 2012 | CNY | 5.02 | 5.19 | 4.92 | 5.09 | 5.09 | +0.04 (+0.79%) | 19,038,276 |
| 6 Dec 2012 | CNY | 5.05 | 5.14 | 4.93 | 5.05 | 5.05 | -0.05 (-0.98%) | 15,588,279 |
| 5 Dec 2012 | CNY | 4.89 | 5.3 | 4.87 | 5.1 | 5.1 | +0.18 (+3.66%) | 24,336,131 |
| 4 Dec 2012 | CNY | 4.66 | 5.04 | 4.58 | 4.92 | 4.92 | +0.13 (+2.71%) | 21,563,739 |
| 3 Dec 2012 | CNY | 4.53 | 4.95 | 4.5 | 4.79 | 4.79 | +0.18 (+3.90%) | 35,973,937 |
| 30 Nov 2012 | CNY | 4.25 | 4.61 | 4.15 | 4.61 | 4.61 | +0.42 (+10.02%) | 26,724,148 |
| 29 Nov 2012 | CNY | 4.17 | 4.28 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 6,512,316 |
| 28 Nov 2012 | CNY | 4.36 | 4.4 | 4.15 | 4.19 | 4.19 | -0.2 (-4.56%) | 8,940,526 |
| 27 Nov 2012 | CNY | 4.41 | 4.49 | 4.36 | 4.39 | 4.39 | -0.13 (-2.88%) | 7,309,105 |
| 26 Nov 2012 | CNY | 4.48 | 4.56 | 4.42 | 4.52 | 4.52 | -0.01 (-0.22%) | 8,643,208 |
| 23 Nov 2012 | CNY | 4.45 | 4.74 | 4.45 | 4.53 | 4.53 | +0.07 (+1.57%) | 16,425,978 |
| 22 Nov 2012 | CNY | 4.53 | 4.58 | 4.45 | 4.46 | 4.46 | -0.19 (-4.09%) | 16,355,641 |
| 21 Nov 2012 | CNY | 4.25 | 4.65 | 4.18 | 4.65 | 4.65 | +0.42 (+9.93%) | 22,440,258 |
| 20 Nov 2012 | CNY | 4.2 | 4.29 | 4.1 | 4.23 | 4.23 | +0.07 (+1.68%) | 8,728,190 |
| 19 Nov 2012 | CNY | 4.17 | 4.2 | 4.04 | 4.16 | 4.16 | +0.06 (+1.46%) | 4,926,645 |
| 16 Nov 2012 | CNY | 3.97 | 4.13 | 3.95 | 4.1 | 4.1 | +0.09 (+2.24%) | 4,478,691 |
| 15 Nov 2012 | CNY | 4.08 | 4.22 | 4 | 4.01 | 4.01 | -0.11 (-2.67%) | 5,046,183 |
| 14 Nov 2012 | CNY | 4.15 | 4.18 | 4.04 | 4.12 | 4.12 | -0.02 (-0.48%) | 3,772,965 |
| 13 Nov 2012 | CNY | 4.39 | 4.39 | 4.12 | 4.14 | 4.14 | -0.27 (-6.12%) | 7,170,183 |
