| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | CNY | 6.41 | 6.47 | 6.265 | 6.28 | 6.28 | -0.16 (-2.48%) | 2,707,686 |
| 26 Dec 2012 | CNY | 6.325 | 6.47 | 6.295 | 6.44 | 6.44 | +0.115 (+1.82%) | 2,943,880 |
| 25 Dec 2012 | CNY | 6.135 | 6.395 | 6.135 | 6.325 | 6.325 | +0.19 (+3.10%) | 3,185,796 |
| 24 Dec 2012 | CNY | 6.1 | 6.165 | 6.055 | 6.135 | 6.135 | +0.005 (+0.08%) | 1,175,706 |
| 21 Dec 2012 | CNY | 6.23 | 6.25 | 6.1 | 6.13 | 6.13 | -0.08 (-1.29%) | 1,983,518 |
| 20 Dec 2012 | CNY | 6.175 | 6.3 | 6.13 | 6.21 | 6.21 | +0.09 (+1.47%) | 2,913,394 |
| 19 Dec 2012 | CNY | 6.01 | 6.15 | 6 | 6.12 | 6.12 | +0.02 (+0.33%) | 1,930,868 |
| 18 Dec 2012 | CNY | 6.135 | 6.195 | 6 | 6.1 | 6.1 | -0.035 (-0.57%) | 1,787,398 |
| 17 Dec 2012 | CNY | 5.985 | 6.17 | 5.98 | 6.135 | 6.135 | +0.13 (+2.16%) | 1,945,358 |
| 14 Dec 2012 | CNY | 5.695 | 6.025 | 5.695 | 6.005 | 6.005 | +0.27 (+4.71%) | 1,872,672 |
| 13 Dec 2012 | CNY | 5.885 | 5.95 | 5.73 | 5.735 | 5.735 | -0.215 (-3.61%) | 1,080,924 |
| 12 Dec 2012 | CNY | 6.01 | 6.06 | 5.875 | 5.95 | 5.95 | -0.1 (-1.65%) | 1,149,586 |
| 11 Dec 2012 | CNY | 6.115 | 6.125 | 5.97 | 6.05 | 6.05 | -0.08 (-1.31%) | 1,616,944 |
| 10 Dec 2012 | CNY | 6.04 | 6.15 | 5.89 | 6.13 | 6.13 | +0.09 (+1.49%) | 2,370,144 |
| 7 Dec 2012 | CNY | 5.765 | 6.05 | 5.725 | 6.04 | 6.04 | +0.275 (+4.77%) | 2,509,976 |
| 6 Dec 2012 | CNY | 5.8 | 5.875 | 5.725 | 5.765 | 5.765 | -0.03 (-0.52%) | 937,790 |
| 5 Dec 2012 | CNY | 5.525 | 5.925 | 5.385 | 5.795 | 5.795 | +0.255 (+4.60%) | 2,335,256 |
| 4 Dec 2012 | CNY | 5.53 | 5.63 | 5.385 | 5.54 | 5.54 | +0.04 (+0.73%) | 1,436,576 |
| 3 Dec 2012 | CNY | 5.86 | 5.86 | 5.5 | 5.5 | 5.5 | -0.36 (-6.14%) | 1,386,048 |
| 30 Nov 2012 | CNY | 5.795 | 5.885 | 5.795 | 5.86 | 5.86 | +0.065 (+1.12%) | 718,324 |
| 29 Nov 2012 | CNY | 5.785 | 5.9 | 5.755 | 5.795 | 5.795 | +0.04 (+0.70%) | 729,260 |
| 28 Nov 2012 | CNY | 5.85 | 5.93 | 5.755 | 5.755 | 5.755 | -0.22 (-3.68%) | 939,162 |
| 27 Nov 2012 | CNY | 6.52 | 6.525 | 5.93 | 5.975 | 5.975 | -0.555 (-8.50%) | 2,037,922 |
| 26 Nov 2012 | CNY | 6.75 | 6.815 | 6.53 | 6.53 | 6.53 | -0.32 (-4.67%) | 1,404,344 |
| 23 Nov 2012 | CNY | 6.675 | 6.865 | 6.605 | 6.85 | 6.85 | +0.09 (+1.33%) | 2,991,792 |
| 22 Nov 2012 | CNY | 6.59 | 7.155 | 6.525 | 6.76 | 6.76 | +0.255 (+3.92%) | 4,430,306 |
| 21 Nov 2012 | CNY | 6.46 | 6.52 | 6.42 | 6.505 | 6.505 | +0.035 (+0.54%) | 739,316 |
| 20 Nov 2012 | CNY | 6.47 | 6.51 | 6.435 | 6.47 | 6.47 | +0.01 (+0.15%) | 713,736 |
| 19 Nov 2012 | CNY | 6.3 | 6.5 | 6.3 | 6.46 | 6.46 | +0.06 (+0.94%) | 638,936 |
| 16 Nov 2012 | CNY | 6.425 | 6.445 | 6.31 | 6.4 | 6.4 | -0.045 (-0.70%) | 820,486 |
