| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | CNY | 6.5967 | 6.6167 | 6.5133 | 6.5533 | 6.5533 | -0.043 (-0.66%) | 248,940 |
| 11 Dec 2012 | CNY | 6.52 | 6.6433 | 6.52 | 6.5967 | 6.5967 | -0.023 (-0.35%) | 302,649 |
| 10 Dec 2012 | CNY | 6.5267 | 6.6233 | 6.5267 | 6.62 | 6.62 | +0.097 (+1.48%) | 361,500 |
| 7 Dec 2012 | CNY | 6.41 | 6.5467 | 6.39 | 6.5233 | 6.5233 | +0.123 (+1.93%) | 400,986 |
| 6 Dec 2012 | CNY | 6.4833 | 6.4933 | 6.3667 | 6.4 | 6.4 | -0.017 (-0.26%) | 175,758 |
| 5 Dec 2012 | CNY | 6.2033 | 6.46 | 6.1367 | 6.4167 | 6.4167 | +0.213 (+3.44%) | 408,579 |
| 4 Dec 2012 | CNY | 6.17 | 6.2367 | 6.1133 | 6.2033 | 6.2033 | +0.007 (+0.11%) | 328,662 |
| 3 Dec 2012 | CNY | 6.4233 | 6.45 | 6.1733 | 6.1967 | 6.1967 | -0.227 (-3.53%) | 323,565 |
| 30 Nov 2012 | CNY | 6.3933 | 6.4733 | 6.3667 | 6.4233 | 6.4233 | +0.04 (+0.63%) | 121,200 |
| 29 Nov 2012 | CNY | 6.3933 | 6.66 | 6.3667 | 6.3833 | 6.3833 | -0.037 (-0.57%) | 529,269 |
| 28 Nov 2012 | CNY | 6.7 | 6.7967 | 6.3667 | 6.42 | 6.42 | -0.45 (-6.55%) | 592,680 |
| 27 Nov 2012 | CNY | 6.83 | 7.3667 | 6.79 | 6.87 | 6.87 | 0.0 (0.0%) | 841,077 |
| 26 Nov 2012 | CNY | 6.8833 | 6.91 | 6.7833 | 6.87 | 6.87 | 0.0 (0.0%) | 222,060 |
| 23 Nov 2012 | CNY | 6.8767 | 6.9333 | 6.8667 | 6.87 | 6.87 | -0.037 (-0.53%) | 219,216 |
| 22 Nov 2012 | CNY | 6.8833 | 6.91 | 6.85 | 6.9067 | 6.9067 | -0.007 (-0.10%) | 175,863 |
| 21 Nov 2012 | CNY | 6.8633 | 6.9333 | 6.7933 | 6.9133 | 6.9133 | +0.033 (+0.48%) | 408,261 |
| 20 Nov 2012 | CNY | 6.8667 | 6.9333 | 6.8667 | 6.88 | 6.88 | -0.05 (-0.72%) | 255,333 |
| 19 Nov 2012 | CNY | 6.8333 | 6.9467 | 6.7733 | 6.93 | 6.93 | +0.057 (+0.82%) | 299,892 |
| 16 Nov 2012 | CNY | 7.1033 | 7.1067 | 6.67 | 6.8733 | 6.8733 | -0.263 (-3.69%) | 742,992 |
| 15 Nov 2012 | CNY | 7.2667 | 7.2667 | 7.1167 | 7.1367 | 7.1367 | -0.167 (-2.28%) | 691,971 |
| 14 Nov 2012 | CNY | 7.4367 | 7.4833 | 7.1 | 7.3033 | 7.3033 | -0.2 (-2.67%) | 1,249,341 |
| 13 Nov 2012 | CNY | 7.3267 | 7.86 | 7.3 | 7.5033 | 7.5033 | +0.327 (+4.55%) | 2,949,489 |
| 12 Nov 2012 | CNY | 7.1367 | 7.2167 | 7.0767 | 7.1767 | 7.1767 | +0.043 (+0.61%) | 199,704 |
| 9 Nov 2012 | CNY | 7.1133 | 7.1333 | 7.08 | 7.1333 | 7.1333 | +0.02 (+0.28%) | 126,267 |
| 8 Nov 2012 | CNY | 7.2033 | 7.24 | 7.1067 | 7.1133 | 7.1133 | -0.127 (-1.75%) | 203,850 |
| 7 Nov 2012 | CNY | 7.2733 | 7.28 | 7.1967 | 7.24 | 7.24 | +0.03 (+0.42%) | 146,064 |
| 6 Nov 2012 | CNY | 7.2533 | 7.26 | 7.15 | 7.21 | 7.21 | -0.08 (-1.10%) | 147,957 |
| 5 Nov 2012 | CNY | 7.26 | 7.3633 | 7.26 | 7.29 | 7.29 | -0.06 (-0.82%) | 187,680 |
| 2 Nov 2012 | CNY | 7.2667 | 7.36 | 7.2467 | 7.35 | 7.35 | +0.057 (+0.78%) | 210,303 |
| 1 Nov 2012 | CNY | 7.22 | 7.3133 | 7.16 | 7.2933 | 7.2933 | +0.093 (+1.30%) | 337,545 |
