| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | CNY | 5 | 5.13 | 4.95 | 5.03 | 5.03 | +0.04 (+0.80%) | 7,622,707 |
| 25 Dec 2012 | CNY | 4.8 | 5.1 | 4.75 | 4.99 | 4.99 | +0.19 (+3.96%) | 10,736,749 |
| 24 Dec 2012 | CNY | 4.8 | 4.88 | 4.78 | 4.8 | 4.8 | -0.03 (-0.62%) | 2,457,106 |
| 21 Dec 2012 | CNY | 4.85 | 4.93 | 4.81 | 4.83 | 4.83 | -0.04 (-0.82%) | 3,843,529 |
| 20 Dec 2012 | CNY | 4.91 | 4.91 | 4.79 | 4.87 | 4.87 | -0.04 (-0.81%) | 4,397,806 |
| 19 Dec 2012 | CNY | 4.95 | 4.98 | 4.87 | 4.91 | 4.91 | -0.06 (-1.21%) | 3,971,908 |
| 18 Dec 2012 | CNY | 4.88 | 5.09 | 4.86 | 4.97 | 4.97 | +0.06 (+1.22%) | 7,932,471 |
| 17 Dec 2012 | CNY | 4.92 | 5.05 | 4.89 | 4.91 | 4.91 | -0.03 (-0.61%) | 6,083,533 |
| 14 Dec 2012 | CNY | 4.72 | 5.1 | 4.69 | 4.94 | 4.94 | +0.22 (+4.66%) | 8,571,197 |
| 13 Dec 2012 | CNY | 4.73 | 4.81 | 4.67 | 4.72 | 4.72 | -0.04 (-0.84%) | 3,525,471 |
| 12 Dec 2012 | CNY | 4.71 | 4.78 | 4.66 | 4.76 | 4.76 | +0.03 (+0.63%) | 3,020,205 |
| 11 Dec 2012 | CNY | 4.76 | 4.83 | 4.71 | 4.73 | 4.73 | -0.05 (-1.05%) | 3,624,437 |
| 10 Dec 2012 | CNY | 4.73 | 4.82 | 4.7 | 4.78 | 4.78 | +0.05 (+1.06%) | 4,539,876 |
| 7 Dec 2012 | CNY | 4.63 | 4.75 | 4.61 | 4.73 | 4.73 | +0.06 (+1.28%) | 3,751,090 |
| 6 Dec 2012 | CNY | 4.65 | 4.7 | 4.62 | 4.67 | 4.67 | 0.0 (0.0%) | 2,734,871 |
| 5 Dec 2012 | CNY | 4.5 | 4.76 | 4.5 | 4.67 | 4.67 | +0.13 (+2.86%) | 4,673,459 |
| 4 Dec 2012 | CNY | 4.51 | 4.56 | 4.37 | 4.54 | 4.54 | +0.04 (+0.89%) | 2,645,134 |
| 3 Dec 2012 | CNY | 4.5 | 4.68 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 3,106,047 |
| 30 Nov 2012 | CNY | 4.43 | 4.63 | 4.41 | 4.54 | 4.54 | +0.11 (+2.48%) | 2,882,102 |
| 29 Nov 2012 | CNY | 4.54 | 4.61 | 4.42 | 4.43 | 4.43 | -0.12 (-2.64%) | 2,120,013 |
| 28 Nov 2012 | CNY | 4.52 | 4.58 | 4.49 | 4.55 | 4.55 | +0.03 (+0.66%) | 1,661,900 |
| 27 Nov 2012 | CNY | 4.66 | 4.66 | 4.52 | 4.52 | 4.52 | -0.12 (-2.59%) | 2,152,796 |
| 26 Nov 2012 | CNY | 4.72 | 4.75 | 4.62 | 4.64 | 4.64 | -0.12 (-2.52%) | 2,559,420 |
| 23 Nov 2012 | CNY | 4.77 | 4.82 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 2,309,042 |
| 22 Nov 2012 | CNY | 4.82 | 4.84 | 4.75 | 4.76 | 4.76 | -0.07 (-1.45%) | 2,235,578 |
| 21 Nov 2012 | CNY | 4.76 | 4.86 | 4.66 | 4.83 | 4.83 | +0.07 (+1.47%) | 4,159,188 |
| 20 Nov 2012 | CNY | 4.79 | 4.85 | 4.75 | 4.76 | 4.76 | -0.02 (-0.42%) | 3,047,760 |
| 19 Nov 2012 | CNY | 4.86 | 4.89 | 4.67 | 4.78 | 4.78 | -0.05 (-1.04%) | 4,063,555 |
| 16 Nov 2012 | CNY | 5.07 | 5.07 | 4.8 | 4.83 | 4.83 | -0.25 (-4.92%) | 5,832,297 |
| 15 Nov 2012 | CNY | 5.13 | 5.23 | 5.02 | 5.08 | 5.08 | -0.07 (-1.36%) | 4,690,218 |
