| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 7.75 | 7.845 | 7.68 | 7.785 | 7.785 | +0.035 (+0.45%) | 698,572 |
| 21 Dec 2012 | CNY | 7.805 | 7.855 | 7.7 | 7.75 | 7.75 | -0.07 (-0.90%) | 828,916 |
| 20 Dec 2012 | CNY | 7.8 | 7.84 | 7.605 | 7.82 | 7.82 | +0.015 (+0.19%) | 1,073,378 |
| 19 Dec 2012 | CNY | 7.76 | 7.865 | 7.73 | 7.805 | 7.805 | -0.015 (-0.19%) | 974,222 |
| 18 Dec 2012 | CNY | 7.72 | 8.395 | 7.695 | 7.82 | 7.82 | +0.175 (+2.29%) | 1,661,274 |
| 17 Dec 2012 | CNY | 7.65 | 7.805 | 7.6 | 7.645 | 7.645 | -0.005 (-0.07%) | 1,045,644 |
| 14 Dec 2012 | CNY | 7.255 | 7.68 | 7.255 | 7.65 | 7.65 | +0.275 (+3.73%) | 1,574,282 |
| 13 Dec 2012 | CNY | 7.45 | 7.53 | 7.305 | 7.375 | 7.375 | -0.155 (-2.06%) | 684,418 |
| 12 Dec 2012 | CNY | 7.4 | 7.625 | 7.35 | 7.53 | 7.53 | -0.1 (-1.31%) | 877,536 |
| 11 Dec 2012 | CNY | 7.645 | 7.875 | 7.6 | 7.63 | 7.63 | +0.05 (+0.66%) | 1,197,738 |
| 10 Dec 2012 | CNY | 7.4 | 7.65 | 7.385 | 7.58 | 7.58 | +0.21 (+2.85%) | 987,730 |
| 7 Dec 2012 | CNY | 7.175 | 7.41 | 7.135 | 7.37 | 7.37 | +0.165 (+2.29%) | 742,100 |
| 6 Dec 2012 | CNY | 7.4 | 7.4 | 7.115 | 7.205 | 7.205 | -0.025 (-0.35%) | 472,128 |
| 5 Dec 2012 | CNY | 6.85 | 7.3 | 6.81 | 7.23 | 7.23 | +0.325 (+4.71%) | 940,034 |
| 4 Dec 2012 | CNY | 6.935 | 6.94 | 6.6 | 6.905 | 6.905 | -0.035 (-0.50%) | 964,182 |
| 3 Dec 2012 | CNY | 7.34 | 7.425 | 6.925 | 6.94 | 6.94 | -0.42 (-5.71%) | 614,580 |
| 30 Nov 2012 | CNY | 7.575 | 7.575 | 7.15 | 7.36 | 7.36 | -0.14 (-1.87%) | 1,115,332 |
| 29 Nov 2012 | CNY | 7.785 | 7.905 | 7.455 | 7.5 | 7.5 | -0.355 (-4.52%) | 424,380 |
| 28 Nov 2012 | CNY | 8 | 8.125 | 7.8 | 7.855 | 7.855 | -0.145 (-1.81%) | 369,528 |
| 27 Nov 2012 | CNY | 8.45 | 8.45 | 7.94 | 8 | 8 | -0.475 (-5.60%) | 844,988 |
| 26 Nov 2012 | CNY | 8.6 | 8.63 | 8.46 | 8.475 | 8.475 | -0.185 (-2.14%) | 410,242 |
| 23 Nov 2012 | CNY | 8.685 | 8.7 | 8.5 | 8.66 | 8.66 | -0.03 (-0.35%) | 351,206 |
| 22 Nov 2012 | CNY | 8.7 | 8.83 | 8.6 | 8.69 | 8.69 | +0.015 (+0.17%) | 329,816 |
| 21 Nov 2012 | CNY | 8.61 | 8.69 | 8.55 | 8.675 | 8.675 | +0.075 (+0.87%) | 313,196 |
| 20 Nov 2012 | CNY | 8.66 | 8.73 | 8.59 | 8.6 | 8.6 | 0.0 (0.0%) | 376,800 |
| 19 Nov 2012 | CNY | 8.44 | 8.79 | 8.44 | 8.6 | 8.6 | +0.01 (+0.12%) | 327,132 |
| 16 Nov 2012 | CNY | 8.885 | 8.885 | 8.4 | 8.59 | 8.59 | +0.05 (+0.59%) | 269,960 |
| 15 Nov 2012 | CNY | 8.74 | 8.78 | 8.525 | 8.54 | 8.54 | -0.17 (-1.95%) | 547,228 |
| 14 Nov 2012 | CNY | 8.78 | 8.89 | 8.665 | 8.71 | 8.71 | -0.07 (-0.80%) | 657,486 |
| 13 Nov 2012 | CNY | 9.115 | 9.14 | 8.78 | 8.78 | 8.78 | -0.32 (-3.52%) | 912,278 |
