| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 3.95 | 3.995 | 3.925 | 3.93 | 3.93 | -0.035 (-0.88%) | 3,350,052 |
| 21 Dec 2012 | CNY | 3.94 | 4.1 | 3.94 | 3.965 | 3.965 | +0.025 (+0.63%) | 4,721,634 |
| 20 Dec 2012 | CNY | 3.995 | 3.995 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 2,131,922 |
| 19 Dec 2012 | CNY | 3.92 | 4.05 | 3.905 | 3.98 | 3.98 | +0.06 (+1.53%) | 4,860,996 |
| 18 Dec 2012 | CNY | 3.96 | 4.025 | 3.905 | 3.92 | 3.92 | -0.045 (-1.13%) | 3,440,018 |
| 17 Dec 2012 | CNY | 3.945 | 3.99 | 3.905 | 3.965 | 3.965 | -0.035 (-0.88%) | 5,635,030 |
| 14 Dec 2012 | CNY | 3.745 | 4.1 | 3.745 | 4 | 4 | +0.25 (+6.67%) | 10,522,864 |
| 13 Dec 2012 | CNY | 3.765 | 3.77 | 3.68 | 3.75 | 3.75 | -0.01 (-0.27%) | 4,266,218 |
| 12 Dec 2012 | CNY | 3.745 | 3.785 | 3.73 | 3.76 | 3.76 | -0.005 (-0.13%) | 3,488,298 |
| 11 Dec 2012 | CNY | 3.72 | 3.77 | 3.66 | 3.765 | 3.765 | +0.045 (+1.21%) | 4,474,096 |
| 10 Dec 2012 | CNY | 3.72 | 3.755 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 2,993,640 |
| 7 Dec 2012 | CNY | 3.64 | 3.7 | 3.6 | 3.68 | 3.68 | +0.06 (+1.66%) | 2,722,154 |
| 6 Dec 2012 | CNY | 3.64 | 3.65 | 3.59 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,691,000 |
| 5 Dec 2012 | CNY | 3.525 | 3.725 | 3.52 | 3.64 | 3.64 | +0.1 (+2.82%) | 3,439,266 |
| 4 Dec 2012 | CNY | 3.525 | 3.545 | 3.48 | 3.54 | 3.54 | +0.03 (+0.85%) | 1,154,362 |
| 3 Dec 2012 | CNY | 3.56 | 3.59 | 3.505 | 3.51 | 3.51 | -0.04 (-1.13%) | 787,392 |
| 30 Nov 2012 | CNY | 3.505 | 3.565 | 3.505 | 3.55 | 3.55 | +0.02 (+0.57%) | 857,572 |
| 29 Nov 2012 | CNY | 3.555 | 3.63 | 3.515 | 3.53 | 3.53 | -0.035 (-0.98%) | 798,770 |
| 28 Nov 2012 | CNY | 3.575 | 3.645 | 3.55 | 3.565 | 3.565 | -0.03 (-0.83%) | 1,418,994 |
| 27 Nov 2012 | CNY | 3.63 | 3.69 | 3.59 | 3.595 | 3.595 | -0.115 (-3.10%) | 1,449,580 |
| 26 Nov 2012 | CNY | 3.67 | 3.935 | 3.65 | 3.71 | 3.71 | +0.095 (+2.63%) | 3,319,528 |
| 23 Nov 2012 | CNY | 3.65 | 3.65 | 3.6 | 3.615 | 3.615 | -0.015 (-0.41%) | 1,724,216 |
| 22 Nov 2012 | CNY | 3.68 | 3.72 | 3.62 | 3.63 | 3.63 | -0.105 (-2.81%) | 1,346,430 |
| 21 Nov 2012 | CNY | 3.745 | 3.765 | 3.65 | 3.735 | 3.735 | -0.03 (-0.80%) | 1,659,204 |
| 20 Nov 2012 | CNY | 3.855 | 3.86 | 3.745 | 3.765 | 3.765 | -0.09 (-2.33%) | 3,184,722 |
| 19 Nov 2012 | CNY | 3.93 | 3.93 | 3.71 | 3.855 | 3.855 | +0.26 (+7.23%) | 4,706,044 |
| 16 Nov 2012 | CNY | 3.61 | 3.62 | 3.475 | 3.595 | 3.595 | -0.015 (-0.42%) | 1,961,962 |
| 15 Nov 2012 | CNY | 3.7 | 3.75 | 3.605 | 3.61 | 3.61 | -0.095 (-2.56%) | 1,281,250 |
| 14 Nov 2012 | CNY | 3.75 | 3.785 | 3.665 | 3.705 | 3.705 | -0.065 (-1.72%) | 1,430,418 |
| 13 Nov 2012 | CNY | 3.835 | 3.835 | 3.7 | 3.77 | 3.77 | -0.05 (-1.31%) | 2,477,148 |
