| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 3.24 | 3.26 | 3.16 | 3.19 | 3.19 | +0.03 (+0.95%) | 13,755,388 |
| 21 Dec 2012 | CNY | 3.31 | 3.33 | 3.11 | 3.16 | 3.16 | -0.15 (-4.53%) | 25,838,374 |
| 20 Dec 2012 | CNY | 3.4 | 3.4 | 3.27 | 3.31 | 3.31 | -0.04 (-1.19%) | 19,314,550 |
| 19 Dec 2012 | CNY | 3.47 | 3.47 | 3.15 | 3.35 | 3.35 | -0.13 (-3.74%) | 31,305,281 |
| 18 Dec 2012 | CNY | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
| 17 Dec 2012 | CNY | 3.49 | 3.54 | 3.4 | 3.48 | 3.48 | +0.03 (+0.87%) | 26,470,648 |
| 14 Dec 2012 | CNY | 3.38 | 3.59 | 3.26 | 3.45 | 3.45 | +0.08 (+2.37%) | 37,189,792 |
| 13 Dec 2012 | CNY | 3.44 | 3.48 | 3.32 | 3.37 | 3.37 | -0.12 (-3.44%) | 23,072,427 |
| 12 Dec 2012 | CNY | 3.2 | 3.5 | 3.2 | 3.49 | 3.49 | +0.18 (+5.44%) | 36,818,013 |
| 11 Dec 2012 | CNY | 3.61 | 3.67 | 3.3 | 3.31 | 3.31 | -0.23 (-6.50%) | 58,295,109 |
| 10 Dec 2012 | CNY | 3.15 | 3.54 | 3.12 | 3.54 | 3.54 | +0.32 (+9.94%) | 57,042,332 |
| 7 Dec 2012 | CNY | 3.3 | 3.3 | 3.07 | 3.22 | 3.22 | -0.19 (-5.57%) | 53,518,356 |
| 6 Dec 2012 | CNY | 3.23 | 3.56 | 3.17 | 3.41 | 3.41 | +0.11 (+3.33%) | 57,841,833 |
| 5 Dec 2012 | CNY | 3.21 | 3.4 | 3.13 | 3.3 | 3.3 | +0.04 (+1.23%) | 52,607,100 |
| 4 Dec 2012 | CNY | 3.28 | 3.31 | 3.11 | 3.26 | 3.26 | -0.08 (-2.40%) | 45,621,221 |
| 3 Dec 2012 | CNY | 3.57 | 3.72 | 3.31 | 3.34 | 3.34 | -0.23 (-6.44%) | 48,871,606 |
| 30 Nov 2012 | CNY | 3.42 | 3.79 | 3.29 | 3.57 | 3.57 | +0.09 (+2.59%) | 60,172,751 |
| 29 Nov 2012 | CNY | 3.22 | 3.48 | 3 | 3.48 | 3.48 | +0.32 (+10.13%) | 63,943,929 |
| 28 Nov 2012 | CNY | 2.86 | 3.16 | 2.73 | 3.16 | 3.16 | +0.29 (+10.10%) | 49,312,004 |
| 27 Nov 2012 | CNY | 2.74 | 2.87 | 2.68 | 2.87 | 2.87 | +0.26 (+9.96%) | 37,164,198 |
| 26 Nov 2012 | CNY | 2.47 | 2.61 | 2.47 | 2.61 | 2.61 | +0.24 (+10.13%) | 6,150,415 |
| 23 Nov 2012 | CNY | 2.4 | 2.4 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 2,524,300 |
| 22 Nov 2012 | CNY | 2.4 | 2.4 | 2.34 | 2.38 | 2.38 | -0.03 (-1.24%) | 2,574,899 |
| 21 Nov 2012 | CNY | 2.36 | 2.41 | 2.34 | 2.41 | 2.41 | +0.04 (+1.69%) | 3,401,041 |
| 20 Nov 2012 | CNY | 2.38 | 2.42 | 2.37 | 2.37 | 2.37 | -0.01 (-0.42%) | 3,145,294 |
| 19 Nov 2012 | CNY | 2.35 | 2.39 | 2.33 | 2.38 | 2.38 | +0.03 (+1.28%) | 2,983,233 |
| 16 Nov 2012 | CNY | 2.4 | 2.4 | 2.33 | 2.35 | 2.35 | -0.05 (-2.08%) | 4,044,003 |
| 15 Nov 2012 | CNY | 2.49 | 2.49 | 2.38 | 2.4 | 2.4 | -0.08 (-3.23%) | 4,459,372 |
| 14 Nov 2012 | CNY | 2.48 | 2.5 | 2.43 | 2.48 | 2.48 | -0.01 (-0.40%) | 3,918,583 |
| 13 Nov 2012 | CNY | 2.54 | 2.55 | 2.47 | 2.49 | 2.49 | -0.04 (-1.58%) | 5,036,195 |
