| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | CNY | 4.6 | 4.64 | 4.48 | 4.56 | 4.56 | -0.07 (-1.51%) | 13,596,357 |
| 14 Dec 2012 | CNY | 4.43 | 4.71 | 4.4 | 4.63 | 4.63 | +0.07 (+1.54%) | 28,541,523 |
| 13 Dec 2012 | CNY | 4.28 | 4.71 | 4.17 | 4.56 | 4.56 | +0.28 (+6.54%) | 30,357,381 |
| 12 Dec 2012 | CNY | 4.3 | 4.35 | 4.2 | 4.28 | 4.28 | -0.1 (-2.28%) | 12,663,889 |
| 11 Dec 2012 | CNY | 4.32 | 4.57 | 4.24 | 4.38 | 4.38 | +0.01 (+0.23%) | 19,307,655 |
| 10 Dec 2012 | CNY | 4.4 | 4.55 | 4.27 | 4.37 | 4.37 | -0.02 (-0.46%) | 20,076,858 |
| 7 Dec 2012 | CNY | 4.26 | 4.49 | 4.15 | 4.39 | 4.39 | +0.06 (+1.39%) | 17,656,846 |
| 6 Dec 2012 | CNY | 4.18 | 4.45 | 4.14 | 4.33 | 4.33 | +0.07 (+1.64%) | 20,652,695 |
| 5 Dec 2012 | CNY | 4.14 | 4.4 | 4.05 | 4.26 | 4.26 | +0.06 (+1.43%) | 21,268,919 |
| 4 Dec 2012 | CNY | 4.17 | 4.25 | 3.97 | 4.2 | 4.2 | -0.07 (-1.64%) | 19,429,058 |
| 3 Dec 2012 | CNY | 4.18 | 4.54 | 4.12 | 4.27 | 4.27 | +0.14 (+3.39%) | 34,194,449 |
| 30 Nov 2012 | CNY | 3.69 | 4.13 | 3.69 | 4.13 | 4.13 | +0.38 (+10.13%) | 16,755,635 |
| 29 Nov 2012 | CNY | 3.64 | 3.98 | 3.63 | 3.75 | 3.75 | +0.09 (+2.46%) | 11,124,881 |
| 28 Nov 2012 | CNY | 3.61 | 3.69 | 3.56 | 3.66 | 3.66 | +0.04 (+1.10%) | 3,714,341 |
| 27 Nov 2012 | CNY | 3.79 | 3.8 | 3.6 | 3.62 | 3.62 | -0.17 (-4.49%) | 4,262,252 |
| 26 Nov 2012 | CNY | 3.86 | 3.86 | 3.77 | 3.79 | 3.79 | -0.07 (-1.81%) | 3,085,999 |
| 23 Nov 2012 | CNY | 3.9 | 3.95 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 3,524,897 |
| 22 Nov 2012 | CNY | 3.97 | 3.99 | 3.87 | 3.9 | 3.9 | -0.13 (-3.23%) | 3,427,777 |
| 21 Nov 2012 | CNY | 3.99 | 4.05 | 3.81 | 4.03 | 4.03 | +0.05 (+1.26%) | 6,260,734 |
| 20 Nov 2012 | CNY | 4 | 4.06 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 3,782,542 |
| 19 Nov 2012 | CNY | 3.89 | 4.05 | 3.81 | 4.04 | 4.04 | +0.13 (+3.32%) | 4,925,799 |
| 16 Nov 2012 | CNY | 3.89 | 3.94 | 3.85 | 3.91 | 3.91 | -0.01 (-0.26%) | 3,659,257 |
| 15 Nov 2012 | CNY | 4.16 | 4.16 | 3.87 | 3.92 | 3.92 | -0.18 (-4.39%) | 5,664,697 |
| 14 Nov 2012 | CNY | 4.03 | 4.12 | 4.02 | 4.1 | 4.1 | +0.04 (+0.99%) | 3,592,580 |
| 13 Nov 2012 | CNY | 4.3 | 4.31 | 4.05 | 4.06 | 4.06 | -0.12 (-2.87%) | 5,845,831 |
| 12 Nov 2012 | CNY | 4.22 | 4.27 | 4.13 | 4.18 | 4.18 | -0.04 (-0.95%) | 6,478,816 |
| 9 Nov 2012 | CNY | 4.2 | 4.28 | 4.16 | 4.22 | 4.22 | -0.02 (-0.47%) | 5,750,398 |
| 8 Nov 2012 | CNY | 4.21 | 4.32 | 4.19 | 4.24 | 4.24 | -0.03 (-0.70%) | 8,096,852 |
| 7 Nov 2012 | CNY | 4.47 | 4.53 | 4.23 | 4.27 | 4.27 | -0.28 (-6.15%) | 15,364,250 |
| 6 Nov 2012 | CNY | 4.44 | 4.63 | 4.39 | 4.55 | 4.55 | +0.07 (+1.56%) | 19,900,902 |
