| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 5.5502 | 5.5502 | 5.251 | 5.2606 | 5.2606 | -0.169 (-3.11%) | 5,952,675 |
| 31 Dec 2012 | CNY | 5.4247 | 5.4778 | 5.3475 | 5.4295 | 5.4295 | +0.01 (+0.18%) | 3,489,987 |
| 28 Dec 2012 | CNY | 5.2124 | 5.4633 | 5.2124 | 5.4199 | 5.4199 | +0.198 (+3.79%) | 4,898,792 |
| 27 Dec 2012 | CNY | 5.2606 | 5.3571 | 5.1931 | 5.222 | 5.222 | -0.058 (-1.10%) | 4,115,818 |
| 26 Dec 2012 | CNY | 5.1931 | 5.3234 | 5.1786 | 5.2799 | 5.2799 | +0.058 (+1.11%) | 5,333,593 |
| 25 Dec 2012 | CNY | 4.971 | 5.3234 | 4.9131 | 5.222 | 5.222 | +0.232 (+4.64%) | 9,084,590 |
| 24 Dec 2012 | CNY | 4.8745 | 5.0772 | 4.8359 | 4.9904 | 4.9904 | +0.116 (+2.38%) | 4,748,257 |
| 21 Dec 2012 | CNY | 4.9469 | 4.9614 | 4.8456 | 4.8745 | 4.8745 | -0.039 (-0.79%) | 2,417,089 |
| 20 Dec 2012 | CNY | 4.8745 | 5.0097 | 4.8552 | 4.9131 | 4.9131 | -0.063 (-1.26%) | 3,201,467 |
| 19 Dec 2012 | CNY | 4.9517 | 5.0917 | 4.8263 | 4.9759 | 4.9759 | -0.043 (-0.86%) | 6,194,248 |
| 18 Dec 2012 | CNY | 4.9228 | 5.0917 | 4.8263 | 5.0193 | 5.0193 | -0.01 (-0.19%) | 6,247,109 |
| 17 Dec 2012 | CNY | 4.9035 | 5.1158 | 4.9035 | 5.029 | 5.029 | +0.116 (+2.36%) | 4,959,077 |
| 14 Dec 2012 | CNY | 4.7249 | 4.9904 | 4.7249 | 4.9131 | 4.9131 | +0.178 (+3.77%) | 5,093,460 |
| 13 Dec 2012 | CNY | 4.8263 | 4.8842 | 4.7297 | 4.7346 | 4.7346 | -0.13 (-2.68%) | 2,832,038 |
| 12 Dec 2012 | CNY | 4.7201 | 4.9469 | 4.7201 | 4.8649 | 4.8649 | +0.068 (+1.41%) | 2,413,904 |
| 11 Dec 2012 | CNY | 4.7056 | 5.0048 | 4.6573 | 4.7973 | 4.7973 | +0.126 (+2.69%) | 4,540,058 |
| 10 Dec 2012 | CNY | 4.6332 | 4.749 | 4.6236 | 4.6718 | 4.6718 | +0.01 (+0.21%) | 2,150,961 |
| 7 Dec 2012 | CNY | 4.4498 | 4.7008 | 4.445 | 4.6622 | 4.6622 | +0.193 (+4.32%) | 3,942,763 |
| 6 Dec 2012 | CNY | 4.4981 | 4.4981 | 4.445 | 4.4691 | 4.4691 | -0.01 (-0.22%) | 1,328,570 |
| 5 Dec 2012 | CNY | 4.2954 | 4.5608 | 4.2519 | 4.4788 | 4.4788 | +0.183 (+4.27%) | 3,730,221 |
| 4 Dec 2012 | CNY | 4.1892 | 4.3243 | 4.1892 | 4.2954 | 4.2954 | +0.068 (+1.60%) | 2,317,610 |
| 3 Dec 2012 | CNY | 4.3436 | 4.3436 | 4.223 | 4.2278 | 4.2278 | -0.092 (-2.12%) | 770,887 |
| 30 Nov 2012 | CNY | 4.2954 | 4.3678 | 4.2761 | 4.3195 | 4.3195 | 0.0 (0.0%) | 1,122,222 |
| 29 Nov 2012 | CNY | 4.3436 | 4.3822 | 4.2519 | 4.3195 | 4.3195 | +0.005 (+0.11%) | 2,010,757 |
| 28 Nov 2012 | CNY | 4.3292 | 4.3871 | 4.3002 | 4.3147 | 4.3147 | -0.039 (-0.89%) | 1,346,072 |
| 27 Nov 2012 | CNY | 4.4257 | 4.4884 | 4.3195 | 4.3533 | 4.3533 | -0.092 (-2.06%) | 1,180,526 |
| 26 Nov 2012 | CNY | 4.5849 | 4.5849 | 4.4209 | 4.445 | 4.445 | -0.14 (-3.05%) | 470,031 |
| 23 Nov 2012 | CNY | 4.5705 | 4.6525 | 4.5656 | 4.5849 | 4.5849 | +0.024 (+0.53%) | 744,658 |
| 22 Nov 2012 | CNY | 4.5849 | 4.6525 | 4.556 | 4.5608 | 4.5608 | -0.053 (-1.15%) | 1,057,646 |
| 21 Nov 2012 | CNY | 4.5608 | 4.6139 | 4.527 | 4.6139 | 4.6139 | +0.053 (+1.16%) | 1,671,992 |
