| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | CNY | 10.3 | 10.58 | 10.14 | 10.25 | 10.25 | -0.12 (-1.16%) | 15,202,426 |
| 17 Dec 2012 | CNY | 10.3 | 10.48 | 10.2 | 10.37 | 10.37 | +0.11 (+1.07%) | 15,240,575 |
| 14 Dec 2012 | CNY | 9.82 | 10.27 | 9.77 | 10.26 | 10.26 | +0.42 (+4.27%) | 14,477,441 |
| 13 Dec 2012 | CNY | 10.06 | 10.14 | 9.83 | 9.84 | 9.84 | -0.32 (-3.15%) | 8,256,556 |
| 12 Dec 2012 | CNY | 10.08 | 10.3 | 10.01 | 10.16 | 10.16 | +0.16 (+1.60%) | 10,399,308 |
| 11 Dec 2012 | CNY | 10.2 | 10.2 | 9.98 | 10 | 10 | -0.24 (-2.34%) | 9,998,932 |
| 10 Dec 2012 | CNY | 10 | 10.31 | 9.91 | 10.24 | 10.24 | +0.26 (+2.61%) | 14,639,601 |
| 7 Dec 2012 | CNY | 9.87 | 10.06 | 9.83 | 9.98 | 9.98 | +0.13 (+1.32%) | 10,573,087 |
| 6 Dec 2012 | CNY | 9.99 | 10.07 | 9.82 | 9.85 | 9.85 | -0.14 (-1.40%) | 8,176,639 |
| 5 Dec 2012 | CNY | 9.58 | 10.1 | 9.55 | 9.99 | 9.99 | +0.37 (+3.85%) | 15,812,097 |
| 4 Dec 2012 | CNY | 9.41 | 9.64 | 9.35 | 9.62 | 9.62 | +0.19 (+2.01%) | 6,816,558 |
| 3 Dec 2012 | CNY | 9.59 | 9.7 | 9.41 | 9.43 | 9.43 | -0.16 (-1.67%) | 5,579,452 |
| 30 Nov 2012 | CNY | 9.3 | 9.6 | 9.28 | 9.59 | 9.59 | +0.26 (+2.79%) | 7,443,954 |
| 29 Nov 2012 | CNY | 9.5 | 9.66 | 9.27 | 9.33 | 9.33 | -0.13 (-1.37%) | 8,200,382 |
| 28 Nov 2012 | CNY | 9.95 | 9.95 | 9.4 | 9.46 | 9.46 | -0.63 (-6.24%) | 10,912,849 |
| 27 Nov 2012 | CNY | 10.2 | 10.41 | 9.97 | 10.09 | 10.09 | -0.01 (-0.10%) | 14,667,804 |
| 26 Nov 2012 | CNY | 10.06 | 10.18 | 9.96 | 10.1 | 10.1 | +0.04 (+0.40%) | 6,767,363 |
| 23 Nov 2012 | CNY | 10.06 | 10.2 | 10 | 10.06 | 10.06 | -0.01 (-0.10%) | 8,377,873 |
| 22 Nov 2012 | CNY | 10.35 | 10.35 | 10.02 | 10.07 | 10.07 | -0.37 (-3.54%) | 10,767,958 |
| 21 Nov 2012 | CNY | 10.27 | 10.46 | 10.13 | 10.44 | 10.44 | +0.18 (+1.75%) | 11,493,246 |
| 20 Nov 2012 | CNY | 10.79 | 10.84 | 10.24 | 10.26 | 10.26 | -0.51 (-4.74%) | 16,052,136 |
| 19 Nov 2012 | CNY | 11.11 | 11.17 | 10.56 | 10.77 | 10.77 | -0.25 (-2.27%) | 21,709,356 |
| 16 Nov 2012 | CNY | 10.75 | 11.13 | 10.73 | 11.02 | 11.02 | +0.28 (+2.61%) | 30,471,025 |
| 15 Nov 2012 | CNY | 10.4 | 10.96 | 10.33 | 10.74 | 10.74 | +0.16 (+1.51%) | 17,314,700 |
| 14 Nov 2012 | CNY | 10.72 | 11.08 | 10.34 | 10.58 | 10.58 | -0.14 (-1.31%) | 19,912,016 |
| 13 Nov 2012 | CNY | 10.6 | 11.1 | 10.45 | 10.72 | 10.72 | -0.03 (-0.28%) | 28,085,056 |
| 12 Nov 2012 | CNY | 10.45 | 10.8 | 10.28 | 10.75 | 10.75 | +0.33 (+3.17%) | 23,463,916 |
| 9 Nov 2012 | CNY | 9.97 | 10.93 | 9.9 | 10.42 | 10.42 | +0.34 (+3.37%) | 25,801,540 |
| 8 Nov 2012 | CNY | 9.98 | 10.35 | 9.88 | 10.08 | 10.08 | +0.09 (+0.90%) | 17,039,765 |
| 7 Nov 2012 | CNY | 10.02 | 10.14 | 9.92 | 9.99 | 9.99 | -0.13 (-1.28%) | 4,657,398 |
