| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2012 | CNY | 3.91 | 3.93 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 3,590,266 |
| 27 Dec 2012 | CNY | 3.83 | 3.97 | 3.81 | 3.95 | 3.95 | +0.11 (+2.86%) | 6,448,550 |
| 26 Dec 2012 | CNY | 3.77 | 3.88 | 3.77 | 3.84 | 3.84 | +0.06 (+1.59%) | 3,248,038 |
| 25 Dec 2012 | CNY | 3.7 | 3.8 | 3.69 | 3.78 | 3.78 | +0.08 (+2.16%) | 3,238,334 |
| 24 Dec 2012 | CNY | 3.72 | 3.74 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 2,193,309 |
| 21 Dec 2012 | CNY | 3.7 | 3.78 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 2,223,613 |
| 20 Dec 2012 | CNY | 3.73 | 3.75 | 3.68 | 3.73 | 3.73 | 0.0 (0.0%) | 1,580,317 |
| 19 Dec 2012 | CNY | 3.73 | 3.75 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 1,676,773 |
| 18 Dec 2012 | CNY | 3.75 | 3.77 | 3.7 | 3.74 | 3.74 | -0.02 (-0.53%) | 2,304,743 |
| 17 Dec 2012 | CNY | 3.73 | 3.77 | 3.71 | 3.76 | 3.76 | +0.04 (+1.08%) | 2,388,160 |
| 14 Dec 2012 | CNY | 3.61 | 3.75 | 3.6 | 3.72 | 3.72 | +0.11 (+3.05%) | 2,661,676 |
| 13 Dec 2012 | CNY | 3.63 | 3.67 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 1,280,244 |
| 12 Dec 2012 | CNY | 3.64 | 3.69 | 3.61 | 3.65 | 3.65 | 0.0 (0.0%) | 1,215,828 |
| 11 Dec 2012 | CNY | 3.71 | 3.73 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 1,599,387 |
| 10 Dec 2012 | CNY | 3.68 | 3.75 | 3.62 | 3.69 | 3.69 | +0.03 (+0.82%) | 2,025,957 |
| 7 Dec 2012 | CNY | 3.58 | 3.67 | 3.56 | 3.66 | 3.66 | +0.08 (+2.23%) | 1,829,187 |
| 6 Dec 2012 | CNY | 3.56 | 3.62 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 1,020,080 |
| 5 Dec 2012 | CNY | 3.48 | 3.66 | 3.46 | 3.59 | 3.59 | +0.1 (+2.87%) | 2,067,522 |
| 4 Dec 2012 | CNY | 3.4 | 3.49 | 3.36 | 3.49 | 3.49 | +0.09 (+2.65%) | 1,092,325 |
| 3 Dec 2012 | CNY | 3.5 | 3.53 | 3.4 | 3.4 | 3.4 | -0.07 (-2.02%) | 739,300 |
| 30 Nov 2012 | CNY | 3.43 | 3.5 | 3.43 | 3.47 | 3.47 | +0.03 (+0.87%) | 1,091,700 |
| 29 Nov 2012 | CNY | 3.53 | 3.55 | 3.43 | 3.44 | 3.44 | -0.05 (-1.43%) | 805,948 |
| 28 Nov 2012 | CNY | 3.58 | 3.58 | 3.48 | 3.49 | 3.49 | -0.09 (-2.51%) | 802,172 |
| 27 Nov 2012 | CNY | 3.68 | 3.7 | 3.55 | 3.58 | 3.58 | -0.14 (-3.76%) | 1,558,559 |
| 26 Nov 2012 | CNY | 3.76 | 3.78 | 3.72 | 3.72 | 3.72 | -0.03 (-0.80%) | 457,718 |
| 23 Nov 2012 | CNY | 3.74 | 3.8 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 731,014 |
| 22 Nov 2012 | CNY | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | -0.05 (-1.32%) | 992,839 |
| 21 Nov 2012 | CNY | 3.75 | 3.8 | 3.67 | 3.79 | 3.79 | +0.03 (+0.80%) | 1,316,348 |
| 20 Nov 2012 | CNY | 3.72 | 3.86 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 1,786,598 |
| 19 Nov 2012 | CNY | 3.69 | 3.72 | 3.6 | 3.72 | 3.72 | +0.03 (+0.81%) | 1,421,118 |
