| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 8.2667 | 8.35 | 8.0167 | 8.1 | 8.1 | -0.025 (-0.31%) | 38,599,797 |
| 31 Dec 2012 | CNY | 7.8667 | 8.2 | 7.8667 | 8.125 | 8.125 | +0.317 (+4.06%) | 40,594,120 |
| 28 Dec 2012 | CNY | 7.6167 | 7.875 | 7.6167 | 7.8083 | 7.8083 | +0.2 (+2.63%) | 30,119,265 |
| 27 Dec 2012 | CNY | 7.7667 | 7.875 | 7.6 | 7.6083 | 7.6083 | -0.092 (-1.19%) | 29,161,626 |
| 26 Dec 2012 | CNY | 7.5 | 7.8 | 7.45 | 7.7 | 7.7 | +0.192 (+2.55%) | 48,524,758 |
| 25 Dec 2012 | CNY | 7.1667 | 7.575 | 7.1667 | 7.5083 | 7.5083 | +0.35 (+4.89%) | 37,903,941 |
| 24 Dec 2012 | CNY | 7.175 | 7.225 | 7.1417 | 7.1583 | 7.1583 | -0.033 (-0.46%) | 12,596,486 |
| 21 Dec 2012 | CNY | 7.3167 | 7.375 | 7.175 | 7.1917 | 7.1917 | -0.083 (-1.15%) | 21,177,916 |
| 20 Dec 2012 | CNY | 7.1917 | 7.275 | 7.1417 | 7.275 | 7.275 | +0.092 (+1.28%) | 15,231,182 |
| 19 Dec 2012 | CNY | 7.2 | 7.2333 | 7.1083 | 7.1833 | 7.1833 | -0.008 (-0.12%) | 19,355,470 |
| 18 Dec 2012 | CNY | 7.2833 | 7.4167 | 7.1667 | 7.1917 | 7.1917 | -0.117 (-1.60%) | 21,076,100 |
| 17 Dec 2012 | CNY | 7.1917 | 7.3167 | 7.1333 | 7.3083 | 7.3083 | +0.142 (+1.98%) | 29,697,182 |
| 14 Dec 2012 | CNY | 6.8417 | 7.1917 | 6.8167 | 7.1667 | 7.1667 | +0.342 (+5.01%) | 34,226,330 |
| 13 Dec 2012 | CNY | 6.875 | 6.9083 | 6.7917 | 6.825 | 6.825 | -0.05 (-0.73%) | 15,761,276 |
| 12 Dec 2012 | CNY | 6.9083 | 6.9667 | 6.8333 | 6.875 | 6.875 | -0.05 (-0.72%) | 10,315,478 |
| 11 Dec 2012 | CNY | 7.0083 | 7.0083 | 6.875 | 6.925 | 6.925 | -0.092 (-1.31%) | 15,325,916 |
| 10 Dec 2012 | CNY | 6.9833 | 7.1083 | 6.9667 | 7.0167 | 7.0167 | +0.033 (+0.48%) | 25,715,930 |
| 7 Dec 2012 | CNY | 6.7917 | 7.0167 | 6.7583 | 6.9833 | 6.9833 | +0.167 (+2.44%) | 21,188,638 |
| 6 Dec 2012 | CNY | 6.8417 | 6.9833 | 6.7917 | 6.8167 | 6.8167 | +0.033 (+0.49%) | 13,365,217 |
| 5 Dec 2012 | CNY | 6.5667 | 6.9167 | 6.5083 | 6.7833 | 6.7833 | +0.283 (+4.36%) | 20,524,374 |
| 4 Dec 2012 | CNY | 6.3667 | 6.5333 | 6.35 | 6.5 | 6.5 | +0.133 (+2.09%) | 10,545,160 |
| 3 Dec 2012 | CNY | 6.4667 | 6.5 | 6.3333 | 6.3667 | 6.3667 | -0.092 (-1.42%) | 7,957,780 |
| 30 Nov 2012 | CNY | 6.5167 | 6.5583 | 6.4333 | 6.4583 | 6.4583 | -0.058 (-0.90%) | 0 |
| 29 Nov 2012 | CNY | 6.5 | 6.55 | 6.4833 | 6.5167 | 6.5167 | +0.017 (+0.26%) | 7,622,605 |
| 28 Nov 2012 | CNY | 6.4833 | 6.5333 | 6.4667 | 6.5 | 6.5 | +0.017 (+0.26%) | 9,007,042 |
| 27 Nov 2012 | CNY | 6.675 | 6.6917 | 6.4833 | 6.4833 | 6.4833 | -0.2 (-2.99%) | 10,962,734 |
| 26 Nov 2012 | CNY | 6.7667 | 6.775 | 6.6667 | 6.6833 | 6.6833 | -0.075 (-1.11%) | 8,659,376 |
| 23 Nov 2012 | CNY | 6.725 | 6.8083 | 6.6917 | 6.7583 | 6.7583 | +0.058 (+0.87%) | 8,791,861 |
| 22 Nov 2012 | CNY | 6.7667 | 6.775 | 6.6833 | 6.7 | 6.7 | -0.075 (-1.11%) | 7,084,380 |
| 21 Nov 2012 | CNY | 6.7167 | 6.7917 | 6.6667 | 6.775 | 6.775 | +0.075 (+1.12%) | 8,400,997 |
