| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 8.21 | 8.24 | 7.84 | 7.92 | 7.92 | -0.24 (-2.94%) | 27,933,908 |
| 31 Dec 2012 | CNY | 8.17 | 8.27 | 8.1 | 8.16 | 8.16 | +0.01 (+0.12%) | 14,868,015 |
| 28 Dec 2012 | CNY | 8.2 | 8.29 | 8.1 | 8.15 | 8.15 | -0.05 (-0.61%) | 13,393,440 |
| 27 Dec 2012 | CNY | 8.28 | 8.38 | 8.14 | 8.2 | 8.2 | -0.02 (-0.24%) | 16,039,220 |
| 26 Dec 2012 | CNY | 8.24 | 8.38 | 8.15 | 8.22 | 8.22 | -0.02 (-0.24%) | 12,877,035 |
| 25 Dec 2012 | CNY | 8.1 | 8.31 | 8.04 | 8.24 | 8.24 | +0.15 (+1.85%) | 16,970,482 |
| 24 Dec 2012 | CNY | 8.18 | 8.18 | 8.07 | 8.09 | 8.09 | +0.01 (+0.12%) | 10,031,046 |
| 21 Dec 2012 | CNY | 8.12 | 8.26 | 7.99 | 8.08 | 8.08 | -0.02 (-0.25%) | 18,403,677 |
| 20 Dec 2012 | CNY | 7.82 | 8.12 | 7.71 | 8.1 | 8.1 | +0.22 (+2.79%) | 18,311,508 |
| 19 Dec 2012 | CNY | 8.06 | 8.09 | 7.77 | 7.88 | 7.88 | -0.23 (-2.84%) | 26,637,616 |
| 18 Dec 2012 | CNY | 8.04 | 8.33 | 7.98 | 8.11 | 8.11 | +0.07 (+0.87%) | 25,575,525 |
| 17 Dec 2012 | CNY | 8.1 | 8.18 | 7.96 | 8.04 | 8.04 | -0.06 (-0.74%) | 24,661,430 |
| 14 Dec 2012 | CNY | 7.68 | 8.13 | 7.64 | 8.1 | 8.1 | +0.41 (+5.33%) | 38,417,327 |
| 13 Dec 2012 | CNY | 7.51 | 7.84 | 7.46 | 7.69 | 7.69 | +0.19 (+2.53%) | 30,531,206 |
| 12 Dec 2012 | CNY | 7.5 | 7.61 | 7.41 | 7.5 | 7.5 | -0.05 (-0.66%) | 12,431,788 |
| 11 Dec 2012 | CNY | 7.46 | 7.7 | 7.31 | 7.55 | 7.55 | +0.06 (+0.80%) | 21,079,619 |
| 10 Dec 2012 | CNY | 7.26 | 7.55 | 7.23 | 7.49 | 7.49 | +0.26 (+3.60%) | 24,086,580 |
| 7 Dec 2012 | CNY | 6.96 | 7.28 | 6.96 | 7.23 | 7.23 | +0.3 (+4.33%) | 18,086,750 |
| 6 Dec 2012 | CNY | 7 | 7.01 | 6.9 | 6.93 | 6.93 | -0.04 (-0.57%) | 7,076,938 |
| 5 Dec 2012 | CNY | 6.79 | 7.07 | 6.73 | 6.97 | 6.97 | +0.19 (+2.80%) | 10,241,581 |
| 4 Dec 2012 | CNY | 6.93 | 6.98 | 6.58 | 6.78 | 6.78 | -0.14 (-2.02%) | 9,371,149 |
| 3 Dec 2012 | CNY | 6.99 | 7.04 | 6.88 | 6.92 | 6.92 | -0.05 (-0.72%) | 4,829,439 |
| 30 Nov 2012 | CNY | 6.9 | 7.02 | 6.81 | 6.97 | 6.97 | +0.05 (+0.72%) | 4,278,965 |
| 29 Nov 2012 | CNY | 6.93 | 6.99 | 6.87 | 6.92 | 6.92 | +0.05 (+0.73%) | 5,965,521 |
| 28 Nov 2012 | CNY | 6.87 | 7.02 | 6.78 | 6.87 | 6.87 | -0.08 (-1.15%) | 8,975,659 |
| 27 Nov 2012 | CNY | 7.65 | 7.65 | 6.89 | 6.95 | 6.95 | -0.71 (-9.27%) | 22,072,694 |
| 26 Nov 2012 | CNY | 7.73 | 7.76 | 7.59 | 7.66 | 7.66 | -0.12 (-1.54%) | 8,077,570 |
| 23 Nov 2012 | CNY | 7.71 | 7.81 | 7.57 | 7.78 | 7.78 | -0.02 (-0.26%) | 17,107,020 |
| 22 Nov 2012 | CNY | 7.54 | 7.96 | 7.49 | 7.8 | 7.8 | +0.23 (+3.04%) | 20,537,332 |
| 21 Nov 2012 | CNY | 7.51 | 7.58 | 7.4 | 7.57 | 7.57 | +0.05 (+0.66%) | 3,807,073 |
