| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | CNY | 6.09 | 6.13 | 6.02 | 6.09 | 6.09 | -0.02 (-0.33%) | 5,633,434 |
| 14 Dec 2012 | CNY | 5.81 | 6.15 | 5.81 | 6.11 | 6.11 | +0.27 (+4.62%) | 9,827,642 |
| 13 Dec 2012 | CNY | 5.9 | 6.01 | 5.82 | 5.84 | 5.84 | -0.01 (-0.17%) | 6,400,433 |
| 12 Dec 2012 | CNY | 5.87 | 5.92 | 5.8 | 5.85 | 5.85 | -0.03 (-0.51%) | 3,235,579 |
| 11 Dec 2012 | CNY | 5.92 | 5.97 | 5.88 | 5.88 | 5.88 | -0.08 (-1.34%) | 3,628,387 |
| 10 Dec 2012 | CNY | 5.91 | 6.01 | 5.87 | 5.96 | 5.96 | +0.08 (+1.36%) | 6,884,855 |
| 7 Dec 2012 | CNY | 5.76 | 5.89 | 5.74 | 5.88 | 5.88 | +0.09 (+1.55%) | 7,631,309 |
| 6 Dec 2012 | CNY | 5.85 | 5.87 | 5.75 | 5.79 | 5.79 | -0.07 (-1.19%) | 5,717,701 |
| 5 Dec 2012 | CNY | 5.66 | 5.95 | 5.61 | 5.86 | 5.86 | +0.16 (+2.81%) | 5,951,447 |
| 4 Dec 2012 | CNY | 5.61 | 5.72 | 5.49 | 5.7 | 5.7 | +0.07 (+1.24%) | 3,732,061 |
| 3 Dec 2012 | CNY | 5.61 | 5.75 | 5.6 | 5.63 | 5.63 | -0.05 (-0.88%) | 3,100,127 |
| 30 Nov 2012 | CNY | 5.72 | 5.8 | 5.63 | 5.68 | 5.68 | +0.02 (+0.35%) | 2,933,229 |
| 29 Nov 2012 | CNY | 5.7 | 5.88 | 5.61 | 5.66 | 5.66 | -0.13 (-2.25%) | 3,458,979 |
| 28 Nov 2012 | CNY | 6.05 | 6.16 | 5.77 | 5.79 | 5.79 | -0.18 (-3.02%) | 5,522,854 |
| 27 Nov 2012 | CNY | 6.13 | 6.3 | 5.95 | 5.97 | 5.97 | -0.12 (-1.97%) | 7,837,110 |
| 26 Nov 2012 | CNY | 6.09 | 6.19 | 6.05 | 6.09 | 6.09 | +0.01 (+0.16%) | 3,591,999 |
| 23 Nov 2012 | CNY | 6.11 | 6.12 | 6.07 | 6.08 | 6.08 | +0.01 (+0.16%) | 1,938,980 |
| 22 Nov 2012 | CNY | 6.16 | 6.16 | 6.05 | 6.07 | 6.07 | -0.12 (-1.94%) | 3,777,935 |
| 21 Nov 2012 | CNY | 6.11 | 6.23 | 6.07 | 6.19 | 6.19 | +0.06 (+0.98%) | 3,831,233 |
| 20 Nov 2012 | CNY | 6.15 | 6.22 | 6.06 | 6.13 | 6.13 | -0.01 (-0.16%) | 3,717,087 |
| 19 Nov 2012 | CNY | 6.12 | 6.17 | 6.05 | 6.14 | 6.14 | 0.0 (0.0%) | 1,523,293 |
| 16 Nov 2012 | CNY | 6.17 | 6.17 | 6.02 | 6.14 | 6.14 | -0.04 (-0.65%) | 2,252,168 |
| 15 Nov 2012 | CNY | 6.33 | 6.39 | 6.1 | 6.18 | 6.18 | -0.22 (-3.44%) | 4,144,626 |
| 14 Nov 2012 | CNY | 6.42 | 6.44 | 6.26 | 6.4 | 6.4 | -0.05 (-0.78%) | 3,908,278 |
| 13 Nov 2012 | CNY | 6.5 | 6.65 | 6.4 | 6.45 | 6.45 | -0.06 (-0.92%) | 5,106,479 |
| 12 Nov 2012 | CNY | 6.44 | 6.53 | 6.39 | 6.51 | 6.51 | +0.04 (+0.62%) | 3,088,091 |
| 9 Nov 2012 | CNY | 6.6 | 6.62 | 6.38 | 6.47 | 6.47 | -0.13 (-1.97%) | 5,290,302 |
| 8 Nov 2012 | CNY | 6.59 | 6.71 | 6.5 | 6.6 | 6.6 | -0.02 (-0.30%) | 9,711,528 |
| 7 Nov 2012 | CNY | 6.7 | 6.78 | 6.6 | 6.62 | 6.62 | -0.08 (-1.19%) | 7,882,511 |
| 6 Nov 2012 | CNY | 6.66 | 6.7 | 6.47 | 6.7 | 6.7 | +0.05 (+0.75%) | 10,001,187 |
