| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 1.4293 | 1.44 | 1.4213 | 1.4293 | 1.4293 | -0.003 (-0.19%) | 5,685,780 |
| 28 Dec 2012 | CNY | 1.408 | 1.4373 | 1.408 | 1.432 | 1.432 | +0.011 (+0.75%) | 5,822,257 |
| 27 Dec 2012 | CNY | 1.4373 | 1.4653 | 1.4173 | 1.4213 | 1.4213 | -0.02 (-1.39%) | 13,310,100 |
| 26 Dec 2012 | CNY | 1.3987 | 1.448 | 1.3893 | 1.4413 | 1.4413 | +0.036 (+2.56%) | 13,381,350 |
| 25 Dec 2012 | CNY | 1.3733 | 1.4133 | 1.3693 | 1.4053 | 1.4053 | +0.028 (+2.03%) | 11,959,860 |
| 24 Dec 2012 | CNY | 1.3733 | 1.384 | 1.36 | 1.3773 | 1.3773 | +0.001 (+0.09%) | 5,500,530 |
| 21 Dec 2012 | CNY | 1.348 | 1.3933 | 1.3467 | 1.376 | 1.376 | +0.023 (+1.68%) | 11,007,615 |
| 20 Dec 2012 | CNY | 1.3493 | 1.3547 | 1.3307 | 1.3533 | 1.3533 | -0.001 (-0.10%) | 4,476,382 |
| 19 Dec 2012 | CNY | 1.348 | 1.356 | 1.3373 | 1.3547 | 1.3547 | +0.001 (+0.10%) | 1,542,217 |
| 18 Dec 2012 | CNY | 1.3373 | 1.3573 | 1.3333 | 1.3533 | 1.3533 | +0.007 (+0.49%) | 3,420,180 |
| 17 Dec 2012 | CNY | 1.3373 | 1.36 | 1.3227 | 1.3467 | 1.3467 | +0.019 (+1.41%) | 6,116,392 |
| 14 Dec 2012 | CNY | 1.2867 | 1.3387 | 1.276 | 1.328 | 1.328 | +0.04 (+3.11%) | 6,476,085 |
| 13 Dec 2012 | CNY | 1.28 | 1.2947 | 1.268 | 1.288 | 1.288 | -0.001 (-0.10%) | 1,605,810 |
| 12 Dec 2012 | CNY | 1.2907 | 1.3027 | 1.272 | 1.2893 | 1.2893 | -0.008 (-0.62%) | 1,583,625 |
| 11 Dec 2012 | CNY | 1.3013 | 1.312 | 1.288 | 1.2973 | 1.2973 | -0.005 (-0.41%) | 2,871,375 |
| 10 Dec 2012 | CNY | 1.288 | 1.3107 | 1.2827 | 1.3027 | 1.3027 | +0.012 (+0.93%) | 3,265,245 |
| 7 Dec 2012 | CNY | 1.276 | 1.2973 | 1.264 | 1.2907 | 1.2907 | +0.027 (+2.11%) | 3,027,090 |
| 6 Dec 2012 | CNY | 1.26 | 1.28 | 1.2507 | 1.264 | 1.264 | +0.001 (+0.10%) | 1,878,855 |
| 5 Dec 2012 | CNY | 1.216 | 1.2747 | 1.2147 | 1.2627 | 1.2627 | +0.036 (+2.93%) | 2,852,932 |
| 4 Dec 2012 | CNY | 1.2053 | 1.2293 | 1.184 | 1.2267 | 1.2267 | +0.021 (+1.78%) | 1,512,900 |
| 3 Dec 2012 | CNY | 1.228 | 1.2427 | 1.2053 | 1.2053 | 1.2053 | -0.041 (-3.32%) | 1,473,480 |
| 30 Nov 2012 | CNY | 1.2373 | 1.2467 | 1.2213 | 1.2467 | 1.2467 | +0.023 (+1.85%) | 978,412 |
| 29 Nov 2012 | CNY | 1.2387 | 1.2507 | 1.2187 | 1.224 | 1.224 | -0.019 (-1.50%) | 1,179,592 |
| 28 Nov 2012 | CNY | 1.2213 | 1.2507 | 1.2213 | 1.2427 | 1.2427 | +0.003 (+0.22%) | 2,711,835 |
| 27 Nov 2012 | CNY | 1.36 | 1.3627 | 1.24 | 1.24 | 1.24 | -0.132 (-9.62%) | 7,167,135 |
| 26 Nov 2012 | CNY | 1.4 | 1.4027 | 1.3693 | 1.372 | 1.372 | -0.041 (-2.92%) | 2,046,870 |
| 23 Nov 2012 | CNY | 1.4053 | 1.4213 | 1.392 | 1.4133 | 1.4133 | +0.001 (+0.09%) | 1,522,567 |
| 22 Nov 2012 | CNY | 1.4133 | 1.416 | 1.396 | 1.412 | 1.412 | -0.008 (-0.56%) | 1,265,782 |
| 21 Nov 2012 | CNY | 1.404 | 1.4213 | 1.384 | 1.42 | 1.42 | +0.009 (+0.66%) | 2,759,467 |
| 20 Nov 2012 | CNY | 1.4027 | 1.4173 | 1.3813 | 1.4107 | 1.4107 | +0.005 (+0.38%) | 3,125,010 |
