| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 8.66 | 8.7 | 8.39 | 8.6 | 8.6 | +0.02 (+0.23%) | 8,897,674 |
| 31 Dec 2012 | CNY | 8.6 | 8.69 | 8.5 | 8.58 | 8.58 | -0.01 (-0.12%) | 9,401,226 |
| 28 Dec 2012 | CNY | 8.25 | 8.62 | 8.25 | 8.59 | 8.59 | +0.29 (+3.49%) | 10,170,812 |
| 27 Dec 2012 | CNY | 8.48 | 8.55 | 8.26 | 8.3 | 8.3 | -0.15 (-1.78%) | 8,239,904 |
| 26 Dec 2012 | CNY | 8.29 | 8.49 | 8.25 | 8.45 | 8.45 | +0.14 (+1.68%) | 10,492,314 |
| 25 Dec 2012 | CNY | 8.01 | 8.39 | 7.96 | 8.31 | 8.31 | +0.3 (+3.75%) | 15,264,257 |
| 24 Dec 2012 | CNY | 8 | 8.08 | 7.94 | 8.01 | 8.01 | 0.0 (0.0%) | 6,732,728 |
| 21 Dec 2012 | CNY | 8.05 | 8.16 | 7.89 | 8.01 | 8.01 | -0.09 (-1.11%) | 7,822,225 |
| 20 Dec 2012 | CNY | 8 | 8.19 | 7.95 | 8.1 | 8.1 | +0.07 (+0.87%) | 5,823,746 |
| 19 Dec 2012 | CNY | 7.96 | 8.07 | 7.91 | 8.03 | 8.03 | +0.09 (+1.13%) | 6,174,667 |
| 18 Dec 2012 | CNY | 8.03 | 8.13 | 7.91 | 7.94 | 7.94 | -0.12 (-1.49%) | 6,675,716 |
| 17 Dec 2012 | CNY | 7.89 | 8.11 | 7.82 | 8.06 | 8.06 | +0.17 (+2.15%) | 10,124,487 |
| 14 Dec 2012 | CNY | 7.58 | 7.91 | 7.55 | 7.89 | 7.89 | +0.34 (+4.50%) | 12,982,819 |
| 13 Dec 2012 | CNY | 7.64 | 7.7 | 7.5 | 7.55 | 7.55 | -0.09 (-1.18%) | 7,288,872 |
| 12 Dec 2012 | CNY | 7.69 | 7.74 | 7.59 | 7.64 | 7.64 | -0.05 (-0.65%) | 5,450,691 |
| 11 Dec 2012 | CNY | 7.69 | 7.75 | 7.62 | 7.69 | 7.69 | -0.01 (-0.13%) | 5,237,719 |
| 10 Dec 2012 | CNY | 7.63 | 7.82 | 7.6 | 7.7 | 7.7 | +0.1 (+1.32%) | 12,698,061 |
| 7 Dec 2012 | CNY | 7.39 | 7.63 | 7.33 | 7.6 | 7.6 | +0.21 (+2.84%) | 9,292,897 |
| 6 Dec 2012 | CNY | 7.4 | 7.43 | 7.31 | 7.39 | 7.39 | 0.0 (0.0%) | 6,479,876 |
| 5 Dec 2012 | CNY | 7.18 | 7.48 | 7.14 | 7.39 | 7.39 | +0.21 (+2.92%) | 9,383,947 |
| 4 Dec 2012 | CNY | 7.14 | 7.2 | 7.03 | 7.18 | 7.18 | +0.06 (+0.84%) | 4,230,232 |
| 3 Dec 2012 | CNY | 7.29 | 7.31 | 7.12 | 7.12 | 7.12 | -0.16 (-2.20%) | 3,032,045 |
| 30 Nov 2012 | CNY | 7.18 | 7.32 | 7.16 | 7.28 | 7.28 | +0.1 (+1.39%) | 3,431,254 |
| 29 Nov 2012 | CNY | 7.24 | 7.3 | 7.15 | 7.18 | 7.18 | -0.03 (-0.42%) | 3,208,056 |
| 28 Nov 2012 | CNY | 7.32 | 7.39 | 7.16 | 7.21 | 7.21 | -0.14 (-1.90%) | 5,055,726 |
| 27 Nov 2012 | CNY | 7.61 | 7.62 | 7.34 | 7.35 | 7.35 | -0.26 (-3.42%) | 3,432,192 |
| 26 Nov 2012 | CNY | 7.74 | 7.74 | 7.61 | 7.61 | 7.61 | -0.12 (-1.55%) | 2,714,388 |
| 23 Nov 2012 | CNY | 7.7 | 7.8 | 7.66 | 7.73 | 7.73 | +0.07 (+0.91%) | 3,952,454 |
| 22 Nov 2012 | CNY | 7.73 | 7.73 | 7.61 | 7.66 | 7.66 | -0.11 (-1.42%) | 2,054,413 |
| 21 Nov 2012 | CNY | 7.65 | 7.78 | 7.56 | 7.77 | 7.77 | +0.14 (+1.83%) | 3,872,227 |
