| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 5.84 | 5.88 | 5.795 | 5.835 | 5.835 | -0.045 (-0.77%) | 2,282,088 |
| 21 Dec 2012 | CNY | 5.78 | 5.98 | 5.765 | 5.88 | 5.88 | +0.085 (+1.47%) | 3,970,760 |
| 20 Dec 2012 | CNY | 5.73 | 5.91 | 5.68 | 5.795 | 5.795 | +0.015 (+0.26%) | 2,531,142 |
| 19 Dec 2012 | CNY | 5.715 | 5.85 | 5.715 | 5.78 | 5.78 | +0.025 (+0.43%) | 1,663,022 |
| 18 Dec 2012 | CNY | 5.765 | 5.88 | 5.715 | 5.755 | 5.755 | -0.045 (-0.78%) | 1,998,968 |
| 17 Dec 2012 | CNY | 5.815 | 5.985 | 5.71 | 5.8 | 5.8 | +0.015 (+0.26%) | 2,483,958 |
| 14 Dec 2012 | CNY | 5.54 | 5.875 | 5.53 | 5.785 | 5.785 | +0.2 (+3.58%) | 3,230,592 |
| 13 Dec 2012 | CNY | 5.62 | 5.775 | 5.585 | 5.585 | 5.585 | -0.09 (-1.59%) | 2,961,438 |
| 12 Dec 2012 | CNY | 5.59 | 5.685 | 5.52 | 5.675 | 5.675 | +0.06 (+1.07%) | 1,401,752 |
| 11 Dec 2012 | CNY | 5.635 | 5.78 | 5.615 | 5.615 | 5.615 | -0.07 (-1.23%) | 1,698,314 |
| 10 Dec 2012 | CNY | 5.66 | 5.73 | 5.605 | 5.685 | 5.685 | +0.03 (+0.53%) | 1,834,762 |
| 7 Dec 2012 | CNY | 5.6 | 5.845 | 5.53 | 5.655 | 5.655 | +0.055 (+0.98%) | 3,640,352 |
| 6 Dec 2012 | CNY | 5.575 | 5.65 | 5.505 | 5.6 | 5.6 | -0.025 (-0.44%) | 2,068,666 |
| 5 Dec 2012 | CNY | 5.28 | 5.75 | 5.28 | 5.625 | 5.625 | +0.285 (+5.34%) | 2,999,750 |
| 4 Dec 2012 | CNY | 5.21 | 5.385 | 5.155 | 5.34 | 5.34 | +0.015 (+0.28%) | 1,157,636 |
| 3 Dec 2012 | CNY | 5.32 | 5.435 | 5.275 | 5.325 | 5.325 | -0.055 (-1.02%) | 821,470 |
| 30 Nov 2012 | CNY | 5.225 | 5.75 | 5.14 | 5.38 | 5.38 | +0.155 (+2.97%) | 2,114,438 |
| 29 Nov 2012 | CNY | 5.14 | 5.275 | 5.115 | 5.225 | 5.225 | +0.03 (+0.58%) | 287,036 |
| 28 Nov 2012 | CNY | 5.55 | 5.55 | 5.145 | 5.195 | 5.195 | -0.385 (-6.90%) | 706,108 |
| 27 Nov 2012 | CNY | 5.615 | 5.705 | 5.5 | 5.58 | 5.58 | -0.145 (-2.53%) | 665,600 |
| 26 Nov 2012 | CNY | 5.8 | 5.8 | 5.67 | 5.725 | 5.725 | -0.02 (-0.35%) | 297,402 |
| 23 Nov 2012 | CNY | 5.665 | 5.79 | 5.655 | 5.745 | 5.745 | +0.065 (+1.14%) | 1,252,966 |
| 22 Nov 2012 | CNY | 5.75 | 5.755 | 5.665 | 5.68 | 5.68 | -0.11 (-1.90%) | 597,698 |
| 21 Nov 2012 | CNY | 5.875 | 5.875 | 5.68 | 5.79 | 5.79 | -0.005 (-0.09%) | 691,100 |
| 20 Nov 2012 | CNY | 5.825 | 5.83 | 5.68 | 5.795 | 5.795 | +0.05 (+0.87%) | 795,616 |
| 19 Nov 2012 | CNY | 5.705 | 5.79 | 5.615 | 5.745 | 5.745 | +0.075 (+1.32%) | 444,440 |
| 16 Nov 2012 | CNY | 5.64 | 5.695 | 5.5 | 5.67 | 5.67 | +0.03 (+0.53%) | 486,978 |
| 15 Nov 2012 | CNY | 5.685 | 5.835 | 5.64 | 5.64 | 5.64 | -0.06 (-1.05%) | 580,180 |
| 14 Nov 2012 | CNY | 5.675 | 5.705 | 5.65 | 5.7 | 5.7 | +0.005 (+0.09%) | 214,676 |
| 13 Nov 2012 | CNY | 5.725 | 5.785 | 5.65 | 5.695 | 5.695 | -0.105 (-1.81%) | 618,606 |
