| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2012 | CNY | 3.985 | 4.105 | 3.94 | 4.09 | 4.09 | +0.105 (+2.63%) | 13,409,118 |
| 24 Dec 2012 | CNY | 4 | 4.075 | 3.945 | 3.985 | 3.985 | -0.005 (-0.13%) | 12,011,804 |
| 21 Dec 2012 | CNY | 3.91 | 3.995 | 3.875 | 3.99 | 3.99 | +0.09 (+2.31%) | 13,521,922 |
| 20 Dec 2012 | CNY | 3.87 | 3.93 | 3.85 | 3.9 | 3.9 | +0.025 (+0.65%) | 7,128,246 |
| 19 Dec 2012 | CNY | 3.855 | 3.915 | 3.85 | 3.875 | 3.875 | +0.025 (+0.65%) | 9,630,518 |
| 18 Dec 2012 | CNY | 3.845 | 3.885 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 7,224,132 |
| 17 Dec 2012 | CNY | 3.85 | 3.875 | 3.795 | 3.85 | 3.85 | +0.005 (+0.13%) | 7,963,780 |
| 14 Dec 2012 | CNY | 3.705 | 3.86 | 3.705 | 3.845 | 3.845 | +0.135 (+3.64%) | 10,550,034 |
| 13 Dec 2012 | CNY | 3.75 | 3.75 | 3.7 | 3.71 | 3.71 | -0.045 (-1.20%) | 2,503,804 |
| 12 Dec 2012 | CNY | 3.79 | 3.805 | 3.71 | 3.755 | 3.755 | -0.03 (-0.79%) | 3,445,288 |
| 11 Dec 2012 | CNY | 3.81 | 3.845 | 3.785 | 3.785 | 3.785 | -0.055 (-1.43%) | 3,867,726 |
| 10 Dec 2012 | CNY | 3.765 | 3.845 | 3.76 | 3.84 | 3.84 | +0.04 (+1.05%) | 5,926,590 |
| 7 Dec 2012 | CNY | 3.715 | 3.805 | 3.705 | 3.8 | 3.8 | +0.085 (+2.29%) | 4,192,652 |
| 6 Dec 2012 | CNY | 3.735 | 3.77 | 3.71 | 3.715 | 3.715 | -0.055 (-1.46%) | 2,332,992 |
| 5 Dec 2012 | CNY | 3.65 | 3.82 | 3.6 | 3.77 | 3.77 | +0.12 (+3.29%) | 6,544,000 |
| 4 Dec 2012 | CNY | 3.6 | 3.67 | 3.57 | 3.65 | 3.65 | +0.055 (+1.53%) | 2,362,300 |
| 3 Dec 2012 | CNY | 3.645 | 3.65 | 3.595 | 3.595 | 3.595 | -0.05 (-1.37%) | 1,806,000 |
| 30 Nov 2012 | CNY | 3.635 | 3.665 | 3.615 | 3.645 | 3.645 | +0.03 (+0.83%) | 1,427,816 |
| 29 Nov 2012 | CNY | 3.69 | 3.715 | 3.61 | 3.615 | 3.615 | -0.065 (-1.77%) | 1,846,160 |
| 28 Nov 2012 | CNY | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 2,135,260 |
| 27 Nov 2012 | CNY | 3.855 | 3.87 | 3.73 | 3.74 | 3.74 | -0.12 (-3.11%) | 3,935,616 |
| 26 Nov 2012 | CNY | 3.95 | 3.95 | 3.86 | 3.86 | 3.86 | -0.11 (-2.77%) | 3,970,226 |
| 23 Nov 2012 | CNY | 4 | 4.015 | 3.945 | 3.97 | 3.97 | -0.035 (-0.87%) | 3,771,204 |
| 22 Nov 2012 | CNY | 3.96 | 4.025 | 3.92 | 4.005 | 4.005 | +0.04 (+1.01%) | 5,499,352 |
| 21 Nov 2012 | CNY | 3.945 | 3.97 | 3.895 | 3.965 | 3.965 | +0.015 (+0.38%) | 3,346,634 |
| 20 Nov 2012 | CNY | 4.025 | 4.025 | 3.945 | 3.95 | 3.95 | -0.07 (-1.74%) | 3,149,482 |
| 19 Nov 2012 | CNY | 3.97 | 4.025 | 3.93 | 4.02 | 4.02 | +0.035 (+0.88%) | 4,957,542 |
| 16 Nov 2012 | CNY | 3.89 | 3.995 | 3.86 | 3.985 | 3.985 | +0.11 (+2.84%) | 5,969,174 |
| 15 Nov 2012 | CNY | 3.945 | 3.995 | 3.855 | 3.875 | 3.875 | -0.095 (-2.39%) | 3,981,056 |
| 14 Nov 2012 | CNY | 3.965 | 3.98 | 3.925 | 3.97 | 3.97 | -0.01 (-0.25%) | 2,811,534 |
