| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 8.5 | 8.5 | 8.175 | 8.22 | 8.22 | -0.195 (-2.32%) | 1,544,670 |
| 31 Dec 2012 | CNY | 8.405 | 8.43 | 8.25 | 8.415 | 8.415 | -0.04 (-0.47%) | 1,562,636 |
| 28 Dec 2012 | CNY | 8.435 | 8.48 | 8.36 | 8.455 | 8.455 | +0.015 (+0.18%) | 461,370 |
| 27 Dec 2012 | CNY | 8.625 | 8.675 | 8.33 | 8.44 | 8.44 | -0.14 (-1.63%) | 1,889,244 |
| 26 Dec 2012 | CNY | 8.575 | 8.615 | 8.435 | 8.58 | 8.58 | +0.005 (+0.06%) | 1,031,080 |
| 25 Dec 2012 | CNY | 8.155 | 8.675 | 8.155 | 8.575 | 8.575 | +0.34 (+4.13%) | 2,733,836 |
| 24 Dec 2012 | CNY | 7.9 | 8.39 | 7.86 | 8.235 | 8.235 | +0.265 (+3.32%) | 2,015,208 |
| 21 Dec 2012 | CNY | 7.81 | 7.975 | 7.735 | 7.97 | 7.97 | +0.04 (+0.50%) | 1,187,220 |
| 20 Dec 2012 | CNY | 7.925 | 7.995 | 7.5 | 7.93 | 7.93 | +0.005 (+0.06%) | 2,804,204 |
| 19 Dec 2012 | CNY | 7.8 | 8 | 7.755 | 7.925 | 7.925 | +0.2 (+2.59%) | 1,651,176 |
| 18 Dec 2012 | CNY | 7.745 | 7.855 | 7.65 | 7.725 | 7.725 | -0.075 (-0.96%) | 1,827,190 |
| 17 Dec 2012 | CNY | 8.17 | 8.17 | 7.775 | 7.8 | 7.8 | -0.37 (-4.53%) | 2,650,148 |
| 14 Dec 2012 | CNY | 7.575 | 8.17 | 7.555 | 8.17 | 8.17 | +0.51 (+6.66%) | 1,879,034 |
| 13 Dec 2012 | CNY | 7.45 | 7.73 | 7.44 | 7.66 | 7.66 | +0.155 (+2.07%) | 758,576 |
| 12 Dec 2012 | CNY | 7.54 | 7.555 | 7.45 | 7.505 | 7.505 | +0.055 (+0.74%) | 1,037,000 |
| 11 Dec 2012 | CNY | 7.535 | 7.575 | 7.415 | 7.45 | 7.45 | -0.15 (-1.97%) | 263,508 |
| 10 Dec 2012 | CNY | 7.57 | 7.645 | 7.515 | 7.6 | 7.6 | +0.03 (+0.40%) | 440,948 |
| 7 Dec 2012 | CNY | 7.34 | 7.59 | 7.34 | 7.57 | 7.57 | +0.245 (+3.34%) | 1,017,866 |
| 6 Dec 2012 | CNY | 7.45 | 7.5 | 7.3 | 7.325 | 7.325 | -0.105 (-1.41%) | 378,572 |
| 5 Dec 2012 | CNY | 6.965 | 7.485 | 6.95 | 7.43 | 7.43 | +0.465 (+6.68%) | 741,606 |
| 4 Dec 2012 | CNY | 6.755 | 6.965 | 6.75 | 6.965 | 6.965 | +0.17 (+2.50%) | 308,882 |
| 3 Dec 2012 | CNY | 7.31 | 7.36 | 6.7 | 6.795 | 6.795 | -0.515 (-7.05%) | 1,843,600 |
| 30 Nov 2012 | CNY | 7.255 | 7.395 | 7.255 | 7.31 | 7.31 | +0.02 (+0.27%) | 665,244 |
| 29 Nov 2012 | CNY | 7.315 | 7.405 | 7.205 | 7.29 | 7.29 | -0.005 (-0.07%) | 1,465,454 |
| 28 Nov 2012 | CNY | 7.255 | 7.35 | 7.25 | 7.295 | 7.295 | -0.01 (-0.14%) | 450,264 |
| 27 Nov 2012 | CNY | 7.59 | 7.59 | 7.25 | 7.305 | 7.305 | -0.245 (-3.25%) | 1,775,398 |
| 26 Nov 2012 | CNY | 7.865 | 7.865 | 7.53 | 7.55 | 7.55 | -0.275 (-3.51%) | 908,954 |
| 23 Nov 2012 | CNY | 8.07 | 8.13 | 7.8 | 7.825 | 7.825 | -0.22 (-2.73%) | 1,420,792 |
| 22 Nov 2012 | CNY | 8.085 | 8.145 | 7.895 | 8.045 | 8.045 | -0.095 (-1.17%) | 847,836 |
| 21 Nov 2012 | CNY | 7.895 | 8.14 | 7.85 | 8.14 | 8.14 | +0.19 (+2.39%) | 986,074 |
