| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | CNY | 4.9294 | 4.9706 | 4.8 | 4.9471 | 4.9471 | +0.024 (+0.48%) | 1,407,166 |
| 6 Dec 2012 | CNY | 4.9177 | 5.0294 | 4.8941 | 4.9235 | 4.9235 | +0.112 (+2.32%) | 1,613,082 |
| 5 Dec 2012 | CNY | 4.6294 | 4.8706 | 4.6294 | 4.8118 | 4.8118 | +0.129 (+2.76%) | 964,236 |
| 4 Dec 2012 | CNY | 4.4412 | 4.7059 | 4.4412 | 4.6824 | 4.6824 | +0.141 (+3.11%) | 626,735 |
| 3 Dec 2012 | CNY | 4.5588 | 4.5588 | 4.4824 | 4.5412 | 4.5412 | +0.012 (+0.26%) | 597,551 |
| 30 Nov 2012 | CNY | 4.4706 | 4.5412 | 4.4588 | 4.5294 | 4.5294 | +0.047 (+1.05%) | 257,623 |
| 29 Nov 2012 | CNY | 4.5471 | 4.5941 | 4.4706 | 4.4824 | 4.4824 | -0.065 (-1.42%) | 322,490 |
| 28 Nov 2012 | CNY | 4.6471 | 4.6529 | 4.5 | 4.5471 | 4.5471 | -0.159 (-3.37%) | 544,163 |
| 27 Nov 2012 | CNY | 4.9412 | 4.9412 | 4.6941 | 4.7059 | 4.7059 | -0.253 (-5.10%) | 617,016 |
| 26 Nov 2012 | CNY | 5.0177 | 5.0177 | 4.9588 | 4.9588 | 4.9588 | -0.041 (-0.82%) | 337,280 |
| 23 Nov 2012 | CNY | 4.9824 | 5.0588 | 4.9588 | 5 | 5 | +0.018 (+0.35%) | 472,244 |
| 22 Nov 2012 | CNY | 5.0412 | 5.0412 | 4.9588 | 4.9824 | 4.9824 | -0.053 (-1.05%) | 557,227 |
| 21 Nov 2012 | CNY | 4.9941 | 5.0471 | 4.9412 | 5.0353 | 5.0353 | +0.041 (+0.82%) | 681,961 |
| 20 Nov 2012 | CNY | 5.0412 | 5.0588 | 4.9588 | 4.9941 | 4.9941 | -0.029 (-0.59%) | 493,438 |
| 19 Nov 2012 | CNY | 5.0647 | 5.0647 | 4.9412 | 5.0235 | 5.0235 | -0.041 (-0.81%) | 882,512 |
| 16 Nov 2012 | CNY | 5.1882 | 5.2882 | 5.0177 | 5.0647 | 5.0647 | -0.118 (-2.27%) | 783,088 |
| 15 Nov 2012 | CNY | 5.1882 | 5.2588 | 5.1177 | 5.1824 | 5.1824 | -0.006 (-0.11%) | 708,745 |
| 14 Nov 2012 | CNY | 5.1765 | 5.2353 | 5.1177 | 5.1882 | 5.1882 | +0.012 (+0.23%) | 333,057 |
| 13 Nov 2012 | CNY | 5.2647 | 5.2647 | 5.1412 | 5.1765 | 5.1765 | -0.106 (-2.00%) | 490,434 |
| 12 Nov 2012 | CNY | 5.1824 | 5.2824 | 5.1824 | 5.2824 | 5.2824 | +0.106 (+2.05%) | 408,387 |
| 9 Nov 2012 | CNY | 5.2235 | 5.2471 | 5.1294 | 5.1765 | 5.1765 | -0.024 (-0.45%) | 414,485 |
| 8 Nov 2012 | CNY | 5.3118 | 5.3118 | 5.1882 | 5.2 | 5.2 | -0.123 (-2.32%) | 614,040 |
| 7 Nov 2012 | CNY | 5.3177 | 5.3588 | 5.2647 | 5.3235 | 5.3235 | +0.047 (+0.89%) | 537,276 |
| 6 Nov 2012 | CNY | 5.3588 | 5.3706 | 5.2353 | 5.2765 | 5.2765 | -0.082 (-1.54%) | 559,634 |
| 5 Nov 2012 | CNY | 5.3353 | 5.3824 | 5.3235 | 5.3588 | 5.3588 | 0.0 (0.0%) | 463,496 |
| 2 Nov 2012 | CNY | 5.3412 | 5.3882 | 5.3177 | 5.3588 | 5.3588 | -0.006 (-0.11%) | 947,229 |
| 1 Nov 2012 | CNY | 5.2471 | 5.3765 | 5.2471 | 5.3647 | 5.3647 | +0.123 (+2.36%) | 924,131 |
| 31 Oct 2012 | CNY | 5.2471 | 5.2588 | 5.1647 | 5.2412 | 5.2412 | +0.029 (+0.56%) | 397,432 |
| 30 Oct 2012 | CNY | 5.1765 | 5.2647 | 5.1706 | 5.2118 | 5.2118 | -0.006 (-0.11%) | 633,931 |
| 29 Oct 2012 | CNY | 5.1765 | 5.2471 | 5.1294 | 5.2177 | 5.2177 | +0.053 (+1.03%) | 668,091 |
