| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2012 | CNY | 5.5583 | 5.675 | 5.5167 | 5.6417 | 5.6417 | +0.05 (+0.89%) | 2,261,004 |
| 3 Dec 2012 | CNY | 5.5417 | 5.775 | 5.5 | 5.5917 | 5.5917 | +0.042 (+0.75%) | 3,483,717 |
| 30 Nov 2012 | CNY | 5.1 | 5.625 | 5.0167 | 5.55 | 5.55 | +0.383 (+7.42%) | 7,068,640 |
| 29 Nov 2012 | CNY | 5.5167 | 5.6833 | 5.1 | 5.1667 | 5.1667 | -0.325 (-5.92%) | 5,925,949 |
| 28 Nov 2012 | CNY | 6 | 6 | 5.4667 | 5.4917 | 5.4917 | -0.55 (-9.10%) | 4,573,819 |
| 27 Nov 2012 | CNY | 6.3167 | 6.5 | 6.0333 | 6.0417 | 6.0417 | -0.167 (-2.68%) | 2,804,600 |
| 26 Nov 2012 | CNY | 6.1333 | 6.2833 | 6.0917 | 6.2083 | 6.2083 | +0.1 (+1.64%) | 1,465,419 |
| 23 Nov 2012 | CNY | 6.0833 | 6.1333 | 6.0583 | 6.1083 | 6.1083 | +0.025 (+0.41%) | 1,391,521 |
| 22 Nov 2012 | CNY | 6.1083 | 6.125 | 6 | 6.0833 | 6.0833 | -0.008 (-0.14%) | 1,680,009 |
| 21 Nov 2012 | CNY | 6.0417 | 6.1167 | 6.0417 | 6.0917 | 6.0917 | +0.008 (+0.14%) | 2,771,757 |
| 20 Nov 2012 | CNY | 6.125 | 6.1583 | 6.0583 | 6.0833 | 6.0833 | -0.025 (-0.41%) | 1,643,640 |
| 19 Nov 2012 | CNY | 6.1167 | 6.2 | 6.0417 | 6.1083 | 6.1083 | -0.033 (-0.54%) | 983,202 |
| 16 Nov 2012 | CNY | 6.1083 | 6.1583 | 6.075 | 6.1417 | 6.1417 | +0.067 (+1.10%) | 875,131 |
| 15 Nov 2012 | CNY | 6.15 | 6.15 | 6.0667 | 6.075 | 6.075 | -0.075 (-1.22%) | 782,307 |
| 14 Nov 2012 | CNY | 6.1333 | 6.1833 | 6.0833 | 6.15 | 6.15 | +0.025 (+0.41%) | 957,855 |
| 13 Nov 2012 | CNY | 6.1333 | 6.2417 | 6.075 | 6.125 | 6.125 | 0.0 (0.0%) | 3,047,341 |
| 12 Nov 2012 | CNY | 6.2167 | 6.3083 | 6.0583 | 6.125 | 6.125 | -0.083 (-1.34%) | 2,167,634 |
| 9 Nov 2012 | CNY | 6.325 | 6.4083 | 6.1833 | 6.2083 | 6.2083 | -0.125 (-1.97%) | 1,806,564 |
| 8 Nov 2012 | CNY | 6.4083 | 6.4417 | 6.3333 | 6.3333 | 6.3333 | -0.158 (-2.44%) | 2,044,549 |
| 7 Nov 2012 | CNY | 6.5167 | 6.625 | 6.3833 | 6.4917 | 6.4917 | +0.017 (+0.26%) | 1,856,878 |
| 6 Nov 2012 | CNY | 6.5667 | 6.6917 | 6.4167 | 6.475 | 6.475 | -0.167 (-2.51%) | 2,535,112 |
| 5 Nov 2012 | CNY | 6.6667 | 6.75 | 6.5417 | 6.6417 | 6.6417 | -0.083 (-1.24%) | 2,790,984 |
| 2 Nov 2012 | CNY | 6.7667 | 6.7917 | 6.6833 | 6.725 | 6.725 | +0.008 (+0.12%) | 1,942,280 |
| 1 Nov 2012 | CNY | 6.6417 | 6.775 | 6.6417 | 6.7167 | 6.7167 | +0.017 (+0.25%) | 1,766,898 |
| 31 Oct 2012 | CNY | 6.6667 | 6.7083 | 6.5417 | 6.7 | 6.7 | +0.033 (+0.50%) | 2,068,586 |
| 30 Oct 2012 | CNY | 6.8167 | 6.8167 | 6.6667 | 6.6667 | 6.6667 | -0.075 (-1.11%) | 688,710 |
| 29 Oct 2012 | CNY | 6.7083 | 6.7667 | 6.6083 | 6.7417 | 6.7417 | +0.033 (+0.50%) | 936,584 |
| 26 Oct 2012 | CNY | 6.6667 | 6.7417 | 6.6 | 6.7083 | 6.7083 | +0.033 (+0.50%) | 1,352,608 |
| 25 Oct 2012 | CNY | 6.65 | 6.7333 | 6.625 | 6.675 | 6.675 | +0.05 (+0.75%) | 4,288,105 |
| 24 Oct 2012 | CNY | 7.0833 | 7.0833 | 6.55 | 6.625 | 6.625 | -0.617 (-8.52%) | 11,181,452 |
