| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | CNY | 6.3 | 6.3067 | 6.1667 | 6.1667 | 6.1667 | -0.093 (-1.49%) | 2,046,394 |
| 26 Dec 2012 | CNY | 6.1867 | 6.3 | 6.1533 | 6.26 | 6.26 | +0.073 (+1.18%) | 1,941,645 |
| 25 Dec 2012 | CNY | 6.04 | 6.2267 | 6.0333 | 6.1867 | 6.1867 | +0.153 (+2.54%) | 2,374,339 |
| 24 Dec 2012 | CNY | 5.9733 | 6.08 | 5.9267 | 6.0333 | 6.0333 | +0.04 (+0.67%) | 1,631,469 |
| 21 Dec 2012 | CNY | 5.9533 | 6.04 | 5.9533 | 5.9933 | 5.9933 | +0.02 (+0.33%) | 1,441,713 |
| 20 Dec 2012 | CNY | 5.9933 | 6 | 5.9133 | 5.9733 | 5.9733 | -0.013 (-0.22%) | 1,113,451 |
| 19 Dec 2012 | CNY | 5.9467 | 6.0333 | 5.9467 | 5.9867 | 5.9867 | +0.053 (+0.90%) | 929,278 |
| 18 Dec 2012 | CNY | 5.92 | 6.0733 | 5.92 | 5.9333 | 5.9333 | -0.04 (-0.67%) | 1,568,884 |
| 17 Dec 2012 | CNY | 6.0133 | 6.04 | 5.9333 | 5.9733 | 5.9733 | -0.04 (-0.67%) | 2,107,777 |
| 14 Dec 2012 | CNY | 5.76 | 6.04 | 5.74 | 6.0133 | 6.0133 | +0.2 (+3.44%) | 2,499,316 |
| 13 Dec 2012 | CNY | 5.7733 | 5.8933 | 5.7 | 5.8133 | 5.8133 | +0.02 (+0.35%) | 2,643,144 |
| 12 Dec 2012 | CNY | 5.8133 | 5.8533 | 5.7 | 5.7933 | 5.7933 | -0.033 (-0.57%) | 878,740 |
| 11 Dec 2012 | CNY | 5.8333 | 5.92 | 5.8 | 5.8267 | 5.8267 | -0.033 (-0.57%) | 1,021,084 |
| 10 Dec 2012 | CNY | 5.7667 | 5.9067 | 5.74 | 5.86 | 5.86 | +0.073 (+1.27%) | 1,584,646 |
| 7 Dec 2012 | CNY | 5.64 | 5.8067 | 5.5933 | 5.7867 | 5.7867 | +0.12 (+2.12%) | 1,265,320 |
| 6 Dec 2012 | CNY | 5.6533 | 5.7333 | 5.6067 | 5.6667 | 5.6667 | -0.04 (-0.70%) | 920,017 |
| 5 Dec 2012 | CNY | 5.4933 | 5.7533 | 5.4467 | 5.7067 | 5.7067 | +0.2 (+3.63%) | 1,404,205 |
| 4 Dec 2012 | CNY | 5.4067 | 5.5333 | 5.26 | 5.5067 | 5.5067 | +0.12 (+2.23%) | 1,177,917 |
| 3 Dec 2012 | CNY | 5.6 | 5.6267 | 5.3867 | 5.3867 | 5.3867 | -0.187 (-3.35%) | 758,851 |
| 30 Nov 2012 | CNY | 5.5333 | 5.6333 | 5.52 | 5.5733 | 5.5733 | +0.007 (+0.12%) | 812,154 |
| 29 Nov 2012 | CNY | 5.7267 | 5.8067 | 5.5333 | 5.5667 | 5.5667 | -0.167 (-2.91%) | 1,351,468 |
| 28 Nov 2012 | CNY | 5.8667 | 5.8667 | 5.7067 | 5.7333 | 5.7333 | -0.153 (-2.61%) | 856,725 |
| 27 Nov 2012 | CNY | 6.14 | 6.1467 | 5.8867 | 5.8867 | 5.8867 | -0.287 (-4.64%) | 1,221,534 |
| 26 Nov 2012 | CNY | 6.1733 | 6.2267 | 6.1467 | 6.1733 | 6.1733 | -0.007 (-0.11%) | 399,826 |
| 23 Nov 2012 | CNY | 6.16 | 6.2667 | 6.1267 | 6.18 | 6.18 | +0.027 (+0.43%) | 894,976 |
| 22 Nov 2012 | CNY | 6.22 | 6.24 | 6.1333 | 6.1533 | 6.1533 | -0.08 (-1.28%) | 628,389 |
| 21 Nov 2012 | CNY | 6.12 | 6.2467 | 6.08 | 6.2333 | 6.2333 | +0.113 (+1.85%) | 930,751 |
| 20 Nov 2012 | CNY | 6.1667 | 6.2267 | 6.12 | 6.12 | 6.12 | -0.047 (-0.76%) | 688,302 |
| 19 Nov 2012 | CNY | 6.1667 | 6.1867 | 6.0667 | 6.1667 | 6.1667 | +0.007 (+0.11%) | 602,742 |
| 16 Nov 2012 | CNY | 6.1533 | 6.2333 | 6.1267 | 6.16 | 6.16 | 0.0 (0.0%) | 700,354 |
