| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2012 | CNY | 4.62 | 4.72 | 4.57 | 4.67 | 4.67 | +0.05 (+1.08%) | 5,900,787 |
| 19 Dec 2012 | CNY | 4.6 | 4.69 | 4.55 | 4.62 | 4.62 | 0.0 (0.0%) | 7,431,308 |
| 18 Dec 2012 | CNY | 4.66 | 4.71 | 4.54 | 4.62 | 4.62 | -0.09 (-1.91%) | 11,663,255 |
| 17 Dec 2012 | CNY | 4.68 | 4.84 | 4.48 | 4.71 | 4.71 | +0.02 (+0.43%) | 22,811,472 |
| 14 Dec 2012 | CNY | 4.46 | 4.75 | 4.46 | 4.69 | 4.69 | +0.13 (+2.85%) | 25,811,299 |
| 13 Dec 2012 | CNY | 4.67 | 4.94 | 4.51 | 4.56 | 4.56 | -0.15 (-3.18%) | 19,622,721 |
| 12 Dec 2012 | CNY | 4.65 | 4.74 | 4.58 | 4.71 | 4.71 | -0.04 (-0.84%) | 14,834,215 |
| 11 Dec 2012 | CNY | 4.31 | 4.75 | 4.22 | 4.75 | 4.75 | +0.43 (+9.95%) | 28,868,043 |
| 10 Dec 2012 | CNY | 4.25 | 4.32 | 4.2 | 4.32 | 4.32 | +0.07 (+1.65%) | 9,758,074 |
| 7 Dec 2012 | CNY | 4.2 | 4.27 | 4.17 | 4.25 | 4.25 | +0.03 (+0.71%) | 8,738,855 |
| 6 Dec 2012 | CNY | 4.23 | 4.26 | 4.16 | 4.22 | 4.22 | -0.01 (-0.24%) | 5,954,752 |
| 5 Dec 2012 | CNY | 4.12 | 4.27 | 4.09 | 4.23 | 4.23 | +0.1 (+2.42%) | 8,101,631 |
| 4 Dec 2012 | CNY | 4.04 | 4.14 | 4.01 | 4.13 | 4.13 | +0.07 (+1.72%) | 2,572,318 |
| 3 Dec 2012 | CNY | 4.05 | 4.17 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 3,825,924 |
| 30 Nov 2012 | CNY | 4 | 4.08 | 3.99 | 4.07 | 4.07 | +0.04 (+0.99%) | 1,872,721 |
| 29 Nov 2012 | CNY | 4 | 4.11 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 2,607,332 |
| 28 Nov 2012 | CNY | 4.05 | 4.05 | 3.96 | 4.02 | 4.02 | -0.04 (-0.99%) | 2,493,745 |
| 27 Nov 2012 | CNY | 4.15 | 4.17 | 3.93 | 4.06 | 4.06 | -0.08 (-1.93%) | 4,850,682 |
| 26 Nov 2012 | CNY | 4.03 | 4.21 | 4.02 | 4.14 | 4.14 | +0.1 (+2.48%) | 6,999,447 |
| 23 Nov 2012 | CNY | 4.02 | 4.08 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 1,751,656 |
| 22 Nov 2012 | CNY | 4.02 | 4.04 | 3.99 | 4.02 | 4.02 | -0.02 (-0.50%) | 1,283,145 |
| 21 Nov 2012 | CNY | 4.02 | 4.04 | 3.96 | 4.04 | 4.04 | +0.02 (+0.50%) | 1,845,687 |
| 20 Nov 2012 | CNY | 3.98 | 4.03 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,914,347 |
| 19 Nov 2012 | CNY | 3.97 | 4.01 | 3.93 | 4.01 | 4.01 | +0.01 (+0.25%) | 2,383,704 |
| 16 Nov 2012 | CNY | 3.98 | 4 | 3.94 | 4 | 4 | +0.02 (+0.50%) | 2,245,587 |
| 15 Nov 2012 | CNY | 3.96 | 4.03 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 2,479,777 |
| 14 Nov 2012 | CNY | 3.98 | 4 | 3.9 | 4 | 4 | +0.02 (+0.50%) | 2,262,975 |
| 13 Nov 2012 | CNY | 4.1 | 4.1 | 3.67 | 3.98 | 3.98 | -0.1 (-2.45%) | 4,324,472 |
| 12 Nov 2012 | CNY | 4.01 | 4.11 | 4.01 | 4.08 | 4.08 | +0.08 (+2%) | 4,999,325 |
| 9 Nov 2012 | CNY | 3.98 | 4.01 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 3,183,557 |
