| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | CNY | 5.6691 | 5.8283 | 5.6046 | 5.7767 | 5.7767 | +0.077 (+1.36%) | 3,722,715 |
| 4 Jan 2013 | CNY | 5.9057 | 5.9358 | 5.6132 | 5.6992 | 5.6992 | -0.185 (-3.14%) | 3,791,129 |
| 31 Dec 2012 | CNY | 5.9186 | 6.0089 | 5.7853 | 5.8842 | 5.8842 | +0.047 (+0.81%) | 4,063,185 |
| 28 Dec 2012 | CNY | 5.8928 | 5.953 | 5.7638 | 5.8369 | 5.8369 | +0.009 (+0.15%) | 4,275,465 |
| 27 Dec 2012 | CNY | 5.9358 | 5.9745 | 5.8025 | 5.8283 | 5.8283 | 0.0 (0.0%) | 4,815,890 |
| 26 Dec 2012 | CNY | 5.7337 | 5.91 | 5.7208 | 5.8283 | 5.8283 | +0.03 (+0.52%) | 4,627,336 |
| 25 Dec 2012 | CNY | 5.7337 | 5.8756 | 5.6863 | 5.7982 | 5.7982 | +0.112 (+1.97%) | 4,979,475 |
| 24 Dec 2012 | CNY | 5.6519 | 5.7853 | 5.6433 | 5.6863 | 5.6863 | +0.03 (+0.53%) | 4,621,836 |
| 21 Dec 2012 | CNY | 5.5444 | 5.6992 | 5.5444 | 5.6562 | 5.6562 | +0.112 (+2.02%) | 4,612,418 |
| 20 Dec 2012 | CNY | 5.6519 | 5.6519 | 5.5143 | 5.5444 | 5.5444 | -0.107 (-1.90%) | 1,590,207 |
| 19 Dec 2012 | CNY | 5.5444 | 5.7294 | 5.5057 | 5.6519 | 5.6519 | +0.107 (+1.94%) | 4,624,265 |
| 18 Dec 2012 | CNY | 5.5315 | 5.6261 | 5.4412 | 5.5444 | 5.5444 | -0.03 (-0.54%) | 3,759,859 |
| 17 Dec 2012 | CNY | 5.51 | 5.6519 | 5.51 | 5.5745 | 5.5745 | +0.039 (+0.70%) | 3,735,281 |
| 14 Dec 2012 | CNY | 5.4756 | 5.5831 | 5.4025 | 5.5358 | 5.5358 | +0.086 (+1.58%) | 3,642,153 |
| 13 Dec 2012 | CNY | 5.4584 | 5.5831 | 5.4025 | 5.4498 | 5.4498 | -0.004 (-0.08%) | 3,727,397 |
| 12 Dec 2012 | CNY | 5.4627 | 5.4971 | 5.3723 | 5.4541 | 5.4541 | +0.009 (+0.16%) | 3,003,055 |
| 11 Dec 2012 | CNY | 5.5229 | 5.5745 | 5.4455 | 5.4455 | 5.4455 | -0.077 (-1.40%) | 3,327,796 |
| 10 Dec 2012 | CNY | 5.5186 | 5.6261 | 5.467 | 5.5229 | 5.5229 | +0.004 (+0.08%) | 2,919,267 |
| 7 Dec 2012 | CNY | 5.3164 | 5.5444 | 5.2519 | 5.5186 | 5.5186 | +0.206 (+3.89%) | 4,319,823 |
| 6 Dec 2012 | CNY | 5.2691 | 5.4197 | 5.2046 | 5.3121 | 5.3121 | +0.043 (+0.82%) | 3,206,509 |
| 5 Dec 2012 | CNY | 5.0713 | 5.3207 | 4.968 | 5.2691 | 5.2691 | +0.107 (+2.08%) | 3,137,368 |
| 4 Dec 2012 | CNY | 5.1358 | 5.1616 | 4.6325 | 5.1616 | 5.1616 | +0.026 (+0.50%) | 3,496,023 |
| 3 Dec 2012 | CNY | 5.4627 | 5.4799 | 5.1229 | 5.1358 | 5.1358 | -0.327 (-5.98%) | 3,132,462 |
| 30 Nov 2012 | CNY | 5.424 | 5.5186 | 5.4025 | 5.4627 | 5.4627 | -0.026 (-0.47%) | 2,693,420 |
| 29 Nov 2012 | CNY | 5.4756 | 5.5616 | 5.4025 | 5.4885 | 5.4885 | -0.009 (-0.16%) | 3,020,934 |
| 28 Nov 2012 | CNY | 5.6992 | 5.7552 | 5.4111 | 5.4971 | 5.4971 | -0.206 (-3.62%) | 4,382,864 |
| 27 Nov 2012 | CNY | 5.8498 | 5.8842 | 5.6691 | 5.7035 | 5.7035 | -0.138 (-2.36%) | 4,590,273 |
| 26 Nov 2012 | CNY | 5.6605 | 5.8584 | 5.6046 | 5.8412 | 5.8412 | +0.164 (+2.88%) | 5,497,115 |
| 23 Nov 2012 | CNY | 5.7121 | 5.7638 | 5.5745 | 5.6777 | 5.6777 | -0.043 (-0.75%) | 2,843,946 |
| 22 Nov 2012 | CNY | 5.781 | 5.8713 | 5.6003 | 5.7208 | 5.7208 | -0.09 (-1.55%) | 4,436,553 |
