| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 6.04 | 6.07 | 5.7 | 5.81 | 5.81 | -0.19 (-3.17%) | 27,060,812 |
| 31 Dec 2012 | CNY | 5.85 | 6.01 | 5.8 | 6 | 6 | +0.15 (+2.56%) | 17,654,080 |
| 28 Dec 2012 | CNY | 5.77 | 5.86 | 5.7 | 5.85 | 5.85 | +0.08 (+1.39%) | 11,992,392 |
| 27 Dec 2012 | CNY | 5.73 | 5.79 | 5.67 | 5.77 | 5.77 | +0.06 (+1.05%) | 13,548,567 |
| 26 Dec 2012 | CNY | 5.7 | 5.77 | 5.64 | 5.71 | 5.71 | 0.0 (0.0%) | 12,253,345 |
| 25 Dec 2012 | CNY | 5.52 | 5.76 | 5.48 | 5.71 | 5.71 | +0.19 (+3.44%) | 23,291,597 |
| 24 Dec 2012 | CNY | 5.61 | 5.66 | 5.49 | 5.52 | 5.52 | -0.09 (-1.60%) | 11,970,929 |
| 21 Dec 2012 | CNY | 5.65 | 5.83 | 5.6 | 5.61 | 5.61 | -0.04 (-0.71%) | 15,382,135 |
| 20 Dec 2012 | CNY | 5.52 | 5.67 | 5.5 | 5.65 | 5.65 | +0.08 (+1.44%) | 21,957,807 |
| 19 Dec 2012 | CNY | 5.61 | 5.68 | 5.49 | 5.57 | 5.57 | -0.04 (-0.71%) | 15,530,591 |
| 18 Dec 2012 | CNY | 5.61 | 5.85 | 5.52 | 5.61 | 5.61 | 0.0 (0.0%) | 28,987,492 |
| 17 Dec 2012 | CNY | 5.35 | 5.67 | 5.35 | 5.61 | 5.61 | +0.26 (+4.86%) | 36,988,623 |
| 14 Dec 2012 | CNY | 5.08 | 5.38 | 5.05 | 5.35 | 5.35 | +0.32 (+6.36%) | 31,316,487 |
| 13 Dec 2012 | CNY | 5.04 | 5.08 | 5.01 | 5.03 | 5.03 | -0.01 (-0.20%) | 9,999,795 |
| 12 Dec 2012 | CNY | 5.02 | 5.07 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 9,038,981 |
| 11 Dec 2012 | CNY | 5.07 | 5.07 | 5 | 5.02 | 5.02 | -0.05 (-0.99%) | 9,448,007 |
| 10 Dec 2012 | CNY | 5.07 | 5.13 | 5 | 5.07 | 5.07 | +0.04 (+0.80%) | 14,259,355 |
| 7 Dec 2012 | CNY | 4.94 | 5.1 | 4.91 | 5.03 | 5.03 | +0.07 (+1.41%) | 15,953,411 |
| 6 Dec 2012 | CNY | 4.91 | 5 | 4.85 | 4.96 | 4.96 | +0.05 (+1.02%) | 12,634,079 |
| 5 Dec 2012 | CNY | 4.67 | 4.95 | 4.62 | 4.91 | 4.91 | +0.25 (+5.36%) | 22,286,027 |
| 4 Dec 2012 | CNY | 4.66 | 4.69 | 4.54 | 4.66 | 4.66 | +0.01 (+0.22%) | 7,415,324 |
| 3 Dec 2012 | CNY | 4.66 | 4.71 | 4.64 | 4.65 | 4.65 | -0.01 (-0.21%) | 6,099,614 |
| 30 Nov 2012 | CNY | 4.67 | 4.72 | 4.62 | 4.66 | 4.66 | -0.03 (-0.64%) | 19,672,519 |
| 29 Nov 2012 | CNY | 4.56 | 4.72 | 4.55 | 4.69 | 4.69 | +0.14 (+3.08%) | 11,058,630 |
| 28 Nov 2012 | CNY | 4.51 | 4.59 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 6,231,627 |
| 27 Nov 2012 | CNY | 4.6 | 4.63 | 4.53 | 4.54 | 4.54 | -0.08 (-1.73%) | 6,858,720 |
| 26 Nov 2012 | CNY | 4.65 | 4.65 | 4.6 | 4.62 | 4.62 | -0.03 (-0.65%) | 5,907,913 |
| 23 Nov 2012 | CNY | 4.63 | 4.67 | 4.59 | 4.65 | 4.65 | +0.03 (+0.65%) | 6,518,319 |
| 22 Nov 2012 | CNY | 4.6 | 4.62 | 4.58 | 4.62 | 4.62 | -0.01 (-0.22%) | 4,570,845 |
| 21 Nov 2012 | CNY | 4.56 | 4.64 | 4.53 | 4.63 | 4.63 | +0.08 (+1.76%) | 7,551,716 |
