| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | CNY | 6.1692 | 6.2154 | 6.1385 | 6.1846 | 6.1846 | +0.008 (+0.12%) | 551,889 |
| 11 Dec 2012 | CNY | 6.2231 | 6.2615 | 6.1462 | 6.1769 | 6.1769 | -0.085 (-1.35%) | 1,243,073 |
| 10 Dec 2012 | CNY | 6.2077 | 6.2769 | 6.1615 | 6.2615 | 6.2615 | +0.046 (+0.74%) | 1,052,065 |
| 7 Dec 2012 | CNY | 6.1539 | 6.2385 | 6.1 | 6.2154 | 6.2154 | +0.092 (+1.51%) | 1,181,856 |
| 6 Dec 2012 | CNY | 6.1231 | 6.1769 | 6.0692 | 6.1231 | 6.1231 | +0.008 (+0.13%) | 596,568 |
| 5 Dec 2012 | CNY | 5.9308 | 6.2154 | 5.9308 | 6.1154 | 6.1154 | +0.108 (+1.79%) | 1,476,322 |
| 4 Dec 2012 | CNY | 5.8539 | 6.0308 | 5.8462 | 6.0077 | 6.0077 | +0.077 (+1.30%) | 756,613 |
| 3 Dec 2012 | CNY | 6.0462 | 6.0692 | 5.9 | 5.9308 | 5.9308 | -0.162 (-2.65%) | 525,188 |
| 30 Nov 2012 | CNY | 6.0077 | 6.1308 | 5.9462 | 6.0923 | 6.0923 | +0.131 (+2.19%) | 605,406 |
| 29 Nov 2012 | CNY | 5.9462 | 6.0154 | 5.8923 | 5.9615 | 5.9615 | +0.008 (+0.13%) | 481,461 |
| 28 Nov 2012 | CNY | 5.9692 | 6.0539 | 5.9231 | 5.9539 | 5.9539 | -0.054 (-0.90%) | 661,304 |
| 27 Nov 2012 | CNY | 6.1692 | 6.2308 | 6.0077 | 6.0077 | 6.0077 | -0.177 (-2.86%) | 969,670 |
| 26 Nov 2012 | CNY | 6.2615 | 6.2769 | 6.1539 | 6.1846 | 6.1846 | -0.092 (-1.47%) | 444,671 |
| 23 Nov 2012 | CNY | 6.2769 | 6.3077 | 6.2692 | 6.2769 | 6.2769 | 0.0 (0.0%) | 473,447 |
| 22 Nov 2012 | CNY | 6.2846 | 6.3462 | 6.2308 | 6.2769 | 6.2769 | -0.062 (-0.97%) | 493,112 |
| 21 Nov 2012 | CNY | 6.2077 | 6.3462 | 6.2077 | 6.3385 | 6.3385 | +0.139 (+2.23%) | 1,014,131 |
| 20 Nov 2012 | CNY | 6.3308 | 6.3462 | 6.2 | 6.2 | 6.2 | -0.108 (-1.71%) | 604,760 |
| 19 Nov 2012 | CNY | 6.2692 | 6.3231 | 6.2308 | 6.3077 | 6.3077 | +0.038 (+0.61%) | 413,396 |
| 16 Nov 2012 | CNY | 6.1923 | 6.2769 | 6.1385 | 6.2692 | 6.2692 | +0.031 (+0.49%) | 861,216 |
| 15 Nov 2012 | CNY | 6.2154 | 6.3308 | 6.2077 | 6.2385 | 6.2385 | 0.0 (0.0%) | 688,629 |
| 14 Nov 2012 | CNY | 6.2077 | 6.2923 | 6.2077 | 6.2385 | 6.2385 | +0.023 (+0.37%) | 530,699 |
| 13 Nov 2012 | CNY | 6.3539 | 6.3692 | 6.1846 | 6.2154 | 6.2154 | -0.123 (-1.94%) | 895,021 |
| 12 Nov 2012 | CNY | 6.3154 | 6.5077 | 6.3077 | 6.3385 | 6.3385 | +0.023 (+0.37%) | 957,557 |
| 9 Nov 2012 | CNY | 6.2846 | 6.3462 | 6.2385 | 6.3154 | 6.3154 | -0.008 (-0.12%) | 1,023,865 |
| 8 Nov 2012 | CNY | 6.4308 | 6.4615 | 6.3231 | 6.3231 | 6.3231 | -0.177 (-2.72%) | 1,776,996 |
| 7 Nov 2012 | CNY | 6.5385 | 6.6231 | 6.4231 | 6.5 | 6.5 | -0.092 (-1.40%) | 1,934,758 |
| 6 Nov 2012 | CNY | 6.4077 | 6.6615 | 6.3846 | 6.5923 | 6.5923 | +0.162 (+2.51%) | 4,699,474 |
| 5 Nov 2012 | CNY | 6.5 | 6.5308 | 6.4 | 6.4308 | 6.4308 | -0.069 (-1.06%) | 1,310,786 |
| 2 Nov 2012 | CNY | 6.4846 | 6.5154 | 6.4385 | 6.5 | 6.5 | +0.015 (+0.24%) | 1,452,482 |
| 1 Nov 2012 | CNY | 6.4077 | 6.5077 | 6.4 | 6.4846 | 6.4846 | +0.077 (+1.20%) | 2,802,278 |
