| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 1.5354 | 1.5354 | 1.4721 | 1.4842 | 1.4842 | -0.009 (-0.60%) | 16,956,699 |
| 21 Dec 2012 | CNY | 1.5385 | 1.5505 | 1.4932 | 1.4932 | 1.4932 | -0.051 (-3.32%) | 21,322,308 |
| 20 Dec 2012 | CNY | 1.5294 | 1.5445 | 1.4932 | 1.5445 | 1.5445 | +0.024 (+1.59%) | 21,524,291 |
| 19 Dec 2012 | CNY | 1.5173 | 1.5807 | 1.5173 | 1.5204 | 1.5204 | -0.027 (-1.75%) | 25,022,137 |
| 18 Dec 2012 | CNY | 1.4902 | 1.5988 | 1.4842 | 1.5475 | 1.5475 | +0.021 (+1.38%) | 50,135,552 |
| 17 Dec 2012 | CNY | 1.5264 | 1.5264 | 1.454 | 1.5264 | 1.5264 | +0.139 (+10.00%) | 54,841,138 |
| 14 Dec 2012 | CNY | 1.3122 | 1.3876 | 1.3122 | 1.3876 | 1.3876 | +0.127 (+10.05%) | 13,293,740 |
| 13 Dec 2012 | CNY | 1.267 | 1.2821 | 1.2549 | 1.2609 | 1.2609 | -0.021 (-1.65%) | 2,110,534 |
| 12 Dec 2012 | CNY | 1.2971 | 1.3062 | 1.2579 | 1.2821 | 1.2821 | -0.003 (-0.23%) | 2,879,249 |
| 11 Dec 2012 | CNY | 1.3122 | 1.3122 | 1.2821 | 1.2851 | 1.2851 | -0.015 (-1.16%) | 2,497,852 |
| 10 Dec 2012 | CNY | 1.2881 | 1.3092 | 1.279 | 1.3002 | 1.3002 | +0.015 (+1.18%) | 3,343,346 |
| 7 Dec 2012 | CNY | 1.2489 | 1.2851 | 1.2428 | 1.2851 | 1.2851 | +0.036 (+2.90%) | 3,328,913 |
| 6 Dec 2012 | CNY | 1.2579 | 1.273 | 1.2459 | 1.2489 | 1.2489 | -0.012 (-0.95%) | 2,092,229 |
| 5 Dec 2012 | CNY | 1.2278 | 1.279 | 1.2127 | 1.2609 | 1.2609 | +0.03 (+2.45%) | 3,777,134 |
| 4 Dec 2012 | CNY | 1.2066 | 1.2338 | 1.1674 | 1.2308 | 1.2308 | +0.021 (+1.74%) | 3,232,307 |
| 3 Dec 2012 | CNY | 1.2157 | 1.2308 | 1.2066 | 1.2097 | 1.2097 | -0.018 (-1.47%) | 1,602,000 |
| 30 Nov 2012 | CNY | 1.2066 | 1.2338 | 1.2066 | 1.2278 | 1.2278 | +0.021 (+1.76%) | 1,243,854 |
| 29 Nov 2012 | CNY | 1.2187 | 1.2459 | 1.2036 | 1.2066 | 1.2066 | -0.015 (-1.24%) | 1,446,815 |
| 28 Nov 2012 | CNY | 1.2851 | 1.2851 | 1.2157 | 1.2217 | 1.2217 | -0.063 (-4.93%) | 2,854,609 |
| 27 Nov 2012 | CNY | 1.3605 | 1.3605 | 1.27 | 1.2851 | 1.2851 | -0.078 (-5.75%) | 3,033,055 |
| 26 Nov 2012 | CNY | 1.3575 | 1.3756 | 1.3545 | 1.3635 | 1.3635 | -0.009 (-0.66%) | 1,317,898 |
| 23 Nov 2012 | CNY | 1.3695 | 1.3876 | 1.3665 | 1.3726 | 1.3726 | -0.003 (-0.22%) | 1,092,557 |
| 22 Nov 2012 | CNY | 1.3997 | 1.3997 | 1.3695 | 1.3756 | 1.3756 | -0.027 (-1.93%) | 1,759,800 |
| 21 Nov 2012 | CNY | 1.3695 | 1.4057 | 1.3575 | 1.4027 | 1.4027 | +0.033 (+2.42%) | 1,877,509 |
| 20 Nov 2012 | CNY | 1.3786 | 1.3786 | 1.3605 | 1.3695 | 1.3695 | -0.003 (-0.23%) | 942,520 |
| 19 Nov 2012 | CNY | 1.3545 | 1.3726 | 1.3514 | 1.3726 | 1.3726 | +0.015 (+1.11%) | 843,700 |
| 16 Nov 2012 | CNY | 1.3876 | 1.3876 | 1.3514 | 1.3575 | 1.3575 | -0.018 (-1.32%) | 1,722,308 |
| 15 Nov 2012 | CNY | 1.3937 | 1.3937 | 1.3695 | 1.3756 | 1.3756 | -0.021 (-1.51%) | 1,850,270 |
| 14 Nov 2012 | CNY | 1.3846 | 1.3967 | 1.3665 | 1.3967 | 1.3967 | +0.018 (+1.31%) | 1,941,492 |
| 13 Nov 2012 | CNY | 1.4027 | 1.4118 | 1.3726 | 1.3786 | 1.3786 | -0.033 (-2.35%) | 2,448,823 |
