| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2012 | CNY | 5.49 | 5.31 | 5.4 | 5.44 | 5.44 | -0.02 (-0.37%) | 7,164,478 |
| 27 Dec 2012 | CNY | 5.76 | 5.45 | 5.74 | 5.46 | 5.46 | -0.27 (-4.71%) | 12,435,926 |
| 26 Dec 2012 | CNY | 5.78 | 5.42 | 5.5 | 5.73 | 5.73 | +0.2 (+3.62%) | 17,258,857 |
| 25 Dec 2012 | CNY | 5.57 | 5.3 | 5.34 | 5.53 | 5.53 | +0.08 (+1.47%) | 15,125,531 |
| 24 Dec 2012 | CNY | 5.55 | 5.35 | 5.48 | 5.45 | 5.45 | -0.02 (-0.37%) | 20,624,331 |
| 21 Dec 2012 | CNY | 5.47 | 5.03 | 5.03 | 5.47 | 5.47 | +0.5 (+10.06%) | 13,726,999 |
| 20 Dec 2012 | CNY | 5 | 4.85 | 4.88 | 4.97 | 4.97 | +0.08 (+1.64%) | 5,021,694 |
| 19 Dec 2012 | CNY | 4.93 | 4.84 | 4.88 | 4.89 | 4.89 | +0.01 (+0.20%) | 2,820,132 |
| 18 Dec 2012 | CNY | 5.02 | 4.85 | 4.86 | 4.88 | 4.88 | +0.02 (+0.41%) | 5,438,409 |
| 17 Dec 2012 | CNY | 4.96 | 4.83 | 4.91 | 4.86 | 4.86 | -0.01 (-0.21%) | 3,730,550 |
| 14 Dec 2012 | CNY | 4.91 | 4.63 | 4.65 | 4.87 | 4.87 | +0.21 (+4.51%) | 4,350,530 |
| 13 Dec 2012 | CNY | 4.74 | 4.63 | 4.7 | 4.66 | 4.66 | -0.04 (-0.85%) | 1,582,404 |
| 12 Dec 2012 | CNY | 4.76 | 4.63 | 4.7 | 4.7 | 4.7 | -0.02 (-0.42%) | 2,328,898 |
| 11 Dec 2012 | CNY | 5 | 4.71 | 5 | 4.72 | 4.72 | -0.12 (-2.48%) | 4,562,091 |
| 10 Dec 2012 | CNY | 4.94 | 4.61 | 4.61 | 4.84 | 4.84 | +0.23 (+4.99%) | 5,871,894 |
| 7 Dec 2012 | CNY | 4.62 | 4.46 | 4.5 | 4.61 | 4.61 | +0.11 (+2.44%) | 2,690,487 |
| 6 Dec 2012 | CNY | 4.57 | 4.46 | 4.56 | 4.5 | 4.5 | -0.03 (-0.66%) | 1,494,872 |
| 5 Dec 2012 | CNY | 4.6 | 4.35 | 4.35 | 4.53 | 4.53 | +0.14 (+3.19%) | 2,579,500 |
| 4 Dec 2012 | CNY | 4.4 | 4.18 | 4.3 | 4.39 | 4.39 | +0.08 (+1.86%) | 1,697,042 |
| 3 Dec 2012 | CNY | 4.44 | 4.29 | 4.4 | 4.31 | 4.31 | -0.1 (-2.27%) | 1,270,830 |
| 30 Nov 2012 | CNY | 4.43 | 4.35 | 4.37 | 4.41 | 4.41 | +0.04 (+0.92%) | 1,164,123 |
| 29 Nov 2012 | CNY | 4.54 | 4.33 | 4.5 | 4.37 | 4.37 | -0.11 (-2.46%) | 1,350,697 |
| 28 Nov 2012 | CNY | 4.64 | 4.46 | 4.64 | 4.48 | 4.48 | -0.16 (-3.45%) | 1,445,760 |
| 27 Nov 2012 | CNY | 4.95 | 4.59 | 4.9 | 4.64 | 4.64 | -0.34 (-6.83%) | 2,386,219 |
| 26 Nov 2012 | CNY | 5.05 | 4.95 | 4.98 | 4.98 | 4.98 | +0.04 (+0.81%) | 1,652,190 |
| 23 Nov 2012 | CNY | 5 | 4.93 | 4.95 | 4.94 | 4.94 | -0.01 (-0.20%) | 1,467,656 |
| 22 Nov 2012 | CNY | 5.02 | 4.89 | 4.93 | 4.95 | 4.95 | -0.01 (-0.20%) | 1,639,277 |
| 21 Nov 2012 | CNY | 4.97 | 4.85 | 4.91 | 4.96 | 4.96 | +0.08 (+1.64%) | 1,429,483 |
| 20 Nov 2012 | CNY | 4.96 | 4.87 | 4.94 | 4.88 | 4.88 | -0.04 (-0.81%) | 1,069,690 |
| 19 Nov 2012 | CNY | 4.93 | 4.84 | 4.88 | 4.92 | 4.92 | +0.04 (+0.82%) | 1,251,688 |
