| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | CNY | 9.875 | 9.975 | 9.65 | 9.755 | 9.755 | -0.16 (-1.61%) | 5,513,484 |
| 17 Dec 2012 | CNY | 9.505 | 10.245 | 9.505 | 9.915 | 9.915 | +0.31 (+3.23%) | 11,113,492 |
| 14 Dec 2012 | CNY | 9.15 | 9.735 | 9.05 | 9.605 | 9.605 | +0.495 (+5.43%) | 7,636,896 |
| 13 Dec 2012 | CNY | 9.41 | 9.5 | 9.09 | 9.11 | 9.11 | -0.28 (-2.98%) | 3,235,540 |
| 12 Dec 2012 | CNY | 9.435 | 9.495 | 9.25 | 9.39 | 9.39 | -0.045 (-0.48%) | 3,846,388 |
| 11 Dec 2012 | CNY | 9.07 | 9.68 | 8.98 | 9.435 | 9.435 | +0.36 (+3.97%) | 9,675,720 |
| 10 Dec 2012 | CNY | 8.95 | 9.1 | 8.91 | 9.075 | 9.075 | +0.115 (+1.28%) | 5,839,322 |
| 7 Dec 2012 | CNY | 8.75 | 9.165 | 8.58 | 8.96 | 8.96 | +0.23 (+2.63%) | 10,045,972 |
| 6 Dec 2012 | CNY | 8.77 | 8.85 | 8.615 | 8.73 | 8.73 | -0.055 (-0.63%) | 4,750,314 |
| 5 Dec 2012 | CNY | 8.69 | 9.15 | 8.6 | 8.785 | 8.785 | +0.145 (+1.68%) | 11,359,114 |
| 4 Dec 2012 | CNY | 8.31 | 8.67 | 8.31 | 8.64 | 8.64 | +0.315 (+3.78%) | 5,832,254 |
| 3 Dec 2012 | CNY | 8.42 | 8.68 | 8.295 | 8.325 | 8.325 | -0.12 (-1.42%) | 5,763,724 |
| 30 Nov 2012 | CNY | 8.05 | 8.735 | 8.005 | 8.445 | 8.445 | +0.395 (+4.91%) | 7,510,054 |
| 29 Nov 2012 | CNY | 8.045 | 8.09 | 7.95 | 8.05 | 8.05 | +0.135 (+1.71%) | 2,916,178 |
| 28 Nov 2012 | CNY | 7.915 | 8.07 | 7.805 | 7.915 | 7.915 | -0.005 (-0.06%) | 2,502,558 |
| 27 Nov 2012 | CNY | 8.2 | 8.2 | 7.915 | 7.92 | 7.92 | -0.285 (-3.47%) | 4,085,814 |
| 26 Nov 2012 | CNY | 8.235 | 8.33 | 8.105 | 8.205 | 8.205 | +0.02 (+0.24%) | 2,422,110 |
| 23 Nov 2012 | CNY | 8.05 | 8.295 | 8.05 | 8.185 | 8.185 | +0.045 (+0.55%) | 2,653,982 |
| 22 Nov 2012 | CNY | 8 | 8.305 | 7.945 | 8.14 | 8.14 | +0.035 (+0.43%) | 5,373,428 |
| 21 Nov 2012 | CNY | 7.75 | 8.13 | 7.75 | 8.105 | 8.105 | +0.34 (+4.38%) | 4,607,910 |
| 20 Nov 2012 | CNY | 7.87 | 7.975 | 7.715 | 7.765 | 7.765 | -0.105 (-1.33%) | 2,554,800 |
| 19 Nov 2012 | CNY | 7.82 | 7.88 | 7.725 | 7.87 | 7.87 | +0.03 (+0.38%) | 2,653,270 |
| 16 Nov 2012 | CNY | 8.125 | 8.125 | 7.75 | 7.84 | 7.84 | -0.29 (-3.57%) | 5,355,294 |
| 15 Nov 2012 | CNY | 8.53 | 8.53 | 8.125 | 8.13 | 8.13 | -0.46 (-5.36%) | 4,531,750 |
| 14 Nov 2012 | CNY | 8.57 | 8.65 | 8.555 | 8.59 | 8.59 | +0.025 (+0.29%) | 1,533,426 |
| 13 Nov 2012 | CNY | 8.73 | 8.73 | 8.545 | 8.565 | 8.565 | -0.185 (-2.11%) | 2,172,918 |
| 12 Nov 2012 | CNY | 8.78 | 8.795 | 8.6 | 8.75 | 8.75 | +0.025 (+0.29%) | 2,688,686 |
| 9 Nov 2012 | CNY | 8.625 | 8.88 | 8.625 | 8.725 | 8.725 | +0.135 (+1.57%) | 4,612,446 |
| 8 Nov 2012 | CNY | 8.8 | 8.8 | 8.56 | 8.59 | 8.59 | -0.35 (-3.91%) | 3,860,798 |
| 7 Nov 2012 | CNY | 8.935 | 9.025 | 8.85 | 8.94 | 8.94 | 0.0 (0.0%) | 2,428,952 |
