| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | CNY | 22.95 | 22.95 | 22.65 | 22.75 | 22.75 | -0.2 (-0.87%) | 5,064,600 |
| 12 Dec 2012 | CNY | 22.95 | 23 | 22.75 | 22.95 | 22.95 | +0.15 (+0.66%) | 2,521,200 |
| 11 Dec 2012 | CNY | 22.9 | 22.95 | 22.7 | 22.8 | 22.8 | -0.1 (-0.44%) | 9,358,400 |
| 10 Dec 2012 | CNY | 22.9 | 23 | 22.8 | 22.9 | 22.9 | +0.2 (+0.88%) | 7,444,600 |
| 7 Dec 2012 | CNY | 22.4 | 22.75 | 22.15 | 22.7 | 22.7 | +0.45 (+2.02%) | 5,269,200 |
| 6 Dec 2012 | CNY | 23 | 23 | 22.2 | 22.25 | 22.25 | -0.5 (-2.20%) | 10,065,400 |
| 5 Dec 2012 | CNY | 21.75 | 22.8 | 21.65 | 22.75 | 22.75 | +1 (+4.60%) | 10,163,000 |
| 4 Dec 2012 | CNY | 21.45 | 21.75 | 21.4 | 21.75 | 21.75 | +0.3 (+1.40%) | 2,708,200 |
| 3 Dec 2012 | CNY | 21.75 | 21.9 | 21.35 | 21.45 | 21.45 | -0.3 (-1.38%) | 3,162,800 |
| 30 Nov 2012 | CNY | 21.6 | 21.85 | 21.5 | 21.75 | 21.75 | +0.15 (+0.69%) | 3,897,800 |
| 29 Nov 2012 | CNY | 21.6 | 21.75 | 21.5 | 21.6 | 21.6 | +0.05 (+0.23%) | 2,611,200 |
| 28 Nov 2012 | CNY | 21.6 | 21.7 | 21.4 | 21.55 | 21.55 | -0.2 (-0.92%) | 2,916,800 |
| 27 Nov 2012 | CNY | 21.85 | 21.9 | 21.7 | 21.75 | 21.75 | -0.2 (-0.91%) | 4,779,400 |
| 26 Nov 2012 | CNY | 22.2 | 22.2 | 21.8 | 21.95 | 21.95 | -0.2 (-0.90%) | 3,526,400 |
| 23 Nov 2012 | CNY | 22 | 22.25 | 22 | 22.15 | 22.15 | +0.15 (+0.68%) | 2,954,800 |
| 22 Nov 2012 | CNY | 22.05 | 22.05 | 21.85 | 22 | 22 | -0.1 (-0.45%) | 2,747,000 |
| 21 Nov 2012 | CNY | 21.9 | 22.1 | 21.65 | 22.1 | 22.1 | +0.3 (+1.38%) | 1,976,600 |
| 20 Nov 2012 | CNY | 22.1 | 22.1 | 21.75 | 21.8 | 21.8 | -0.15 (-0.68%) | 2,627,400 |
| 19 Nov 2012 | CNY | 22 | 22 | 21.65 | 21.95 | 21.95 | +0.05 (+0.23%) | 1,117,800 |
| 16 Nov 2012 | CNY | 22 | 22.05 | 21.75 | 21.9 | 21.9 | -0.15 (-0.68%) | 2,244,200 |
| 15 Nov 2012 | CNY | 22.2 | 22.4 | 22.05 | 22.05 | 22.05 | -0.35 (-1.56%) | 1,571,200 |
| 14 Nov 2012 | CNY | 22.3 | 22.4 | 22.25 | 22.4 | 22.4 | +0.1 (+0.45%) | 3,741,800 |
| 13 Nov 2012 | CNY | 22.8 | 22.8 | 22.2 | 22.3 | 22.3 | -0.4 (-1.76%) | 4,061,200 |
| 12 Nov 2012 | CNY | 22.6 | 22.75 | 22.6 | 22.7 | 22.7 | +0.1 (+0.44%) | 2,056,200 |
| 9 Nov 2012 | CNY | 22.6 | 22.75 | 22.55 | 22.6 | 22.6 | 0.0 (0.0%) | 1,053,000 |
| 8 Nov 2012 | CNY | 23 | 23 | 22.55 | 22.6 | 22.6 | -0.5 (-2.16%) | 1,753,200 |
| 7 Nov 2012 | CNY | 23 | 23.2 | 22.9 | 23.1 | 23.1 | +0.05 (+0.22%) | 1,694,200 |
| 6 Nov 2012 | CNY | 23.1 | 23.1 | 22.75 | 23.05 | 23.05 | -0.05 (-0.22%) | 3,410,000 |
| 5 Nov 2012 | CNY | 23.35 | 23.4 | 23 | 23.1 | 23.1 | -0.25 (-1.07%) | 3,677,240 |
| 2 Nov 2012 | CNY | 23.15 | 23.35 | 23.05 | 23.35 | 23.35 | +0.15 (+0.65%) | 1,973,400 |
