| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | CNY | 8.76 | 8.95 | 8.72 | 8.92 | 8.92 | +0.14 (+1.59%) | 8,639,981 |
| 4 Jan 2013 | CNY | 8.95 | 9 | 8.7 | 8.78 | 8.78 | -0.16 (-1.79%) | 7,248,146 |
| 31 Dec 2012 | CNY | 8.86 | 9.01 | 8.81 | 8.94 | 8.94 | +0.09 (+1.02%) | 7,280,708 |
| 28 Dec 2012 | CNY | 8.74 | 8.89 | 8.73 | 8.85 | 8.85 | +0.06 (+0.68%) | 6,151,575 |
| 27 Dec 2012 | CNY | 8.88 | 8.93 | 8.72 | 8.79 | 8.79 | -0.08 (-0.90%) | 10,260,929 |
| 26 Dec 2012 | CNY | 8.78 | 8.89 | 8.69 | 8.87 | 8.87 | +0.12 (+1.37%) | 8,585,471 |
| 25 Dec 2012 | CNY | 8.44 | 8.8 | 8.43 | 8.75 | 8.75 | +0.24 (+2.82%) | 10,281,731 |
| 24 Dec 2012 | CNY | 8.39 | 8.53 | 8.31 | 8.51 | 8.51 | +0.1 (+1.19%) | 5,834,435 |
| 21 Dec 2012 | CNY | 8.44 | 8.54 | 8.38 | 8.41 | 8.41 | 0.0 (0.0%) | 5,007,369 |
| 20 Dec 2012 | CNY | 8.56 | 8.56 | 8.31 | 8.41 | 8.41 | -0.18 (-2.10%) | 6,617,136 |
| 19 Dec 2012 | CNY | 8.62 | 8.81 | 8.58 | 8.59 | 8.59 | -0.01 (-0.12%) | 6,300,926 |
| 18 Dec 2012 | CNY | 8.67 | 8.78 | 8.56 | 8.6 | 8.6 | -0.07 (-0.81%) | 6,610,688 |
| 17 Dec 2012 | CNY | 8.68 | 8.73 | 8.58 | 8.67 | 8.67 | 0.0 (0.0%) | 7,611,085 |
| 14 Dec 2012 | CNY | 8.44 | 8.72 | 8.4 | 8.67 | 8.67 | +0.23 (+2.73%) | 8,367,744 |
| 13 Dec 2012 | CNY | 8.54 | 8.57 | 8.38 | 8.44 | 8.44 | -0.15 (-1.75%) | 2,262,186 |
| 12 Dec 2012 | CNY | 8.57 | 8.63 | 8.39 | 8.59 | 8.59 | -0.01 (-0.12%) | 2,666,250 |
| 11 Dec 2012 | CNY | 8.75 | 8.75 | 8.59 | 8.6 | 8.6 | -0.2 (-2.27%) | 1,858,494 |
| 10 Dec 2012 | CNY | 8.65 | 8.86 | 8.51 | 8.8 | 8.8 | +0.14 (+1.62%) | 5,302,954 |
| 7 Dec 2012 | CNY | 8.31 | 8.67 | 8.3 | 8.66 | 8.66 | +0.34 (+4.09%) | 3,932,801 |
| 6 Dec 2012 | CNY | 8.37 | 8.41 | 8.28 | 8.32 | 8.32 | -0.1 (-1.19%) | 3,170,585 |
| 5 Dec 2012 | CNY | 7.93 | 8.5 | 7.89 | 8.42 | 8.42 | +0.46 (+5.78%) | 6,256,050 |
| 4 Dec 2012 | CNY | 7.88 | 8.04 | 7.75 | 7.96 | 7.96 | +0.08 (+1.02%) | 3,389,150 |
| 3 Dec 2012 | CNY | 8.33 | 8.36 | 7.86 | 7.88 | 7.88 | -0.45 (-5.40%) | 2,963,814 |
| 30 Nov 2012 | CNY | 8.21 | 8.38 | 8.21 | 8.33 | 8.33 | +0.08 (+0.97%) | 1,193,762 |
| 29 Nov 2012 | CNY | 8.25 | 8.35 | 8.22 | 8.25 | 8.25 | 0.0 (0.0%) | 1,490,008 |
| 28 Nov 2012 | CNY | 8.34 | 8.34 | 8.14 | 8.25 | 8.25 | -0.08 (-0.96%) | 1,603,630 |
| 27 Nov 2012 | CNY | 8.61 | 8.62 | 8.32 | 8.33 | 8.33 | -0.28 (-3.25%) | 2,372,004 |
| 26 Nov 2012 | CNY | 8.75 | 8.82 | 8.59 | 8.61 | 8.61 | -0.17 (-1.94%) | 1,115,222 |
| 23 Nov 2012 | CNY | 8.78 | 8.84 | 8.74 | 8.78 | 8.78 | 0.0 (0.0%) | 965,614 |
| 22 Nov 2012 | CNY | 8.71 | 8.81 | 8.61 | 8.78 | 8.78 | +0.02 (+0.23%) | 1,551,136 |
