| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 5.2667 | 5.3067 | 5.22 | 5.2733 | 5.2733 | +0.02 (+0.38%) | 11,362,095 |
| 28 Dec 2012 | CNY | 5.2167 | 5.33 | 5.1667 | 5.2533 | 5.2533 | -0.007 (-0.13%) | 15,468,438 |
| 27 Dec 2012 | CNY | 5.4667 | 5.6 | 5.2233 | 5.26 | 5.26 | -0.067 (-1.25%) | 34,400,910 |
| 26 Dec 2012 | CNY | 5.1667 | 5.36 | 5.1667 | 5.3267 | 5.3267 | +0.203 (+3.97%) | 27,901,128 |
| 25 Dec 2012 | CNY | 5.0633 | 5.1467 | 5.0367 | 5.1233 | 5.1233 | +0.06 (+1.18%) | 18,947,094 |
| 24 Dec 2012 | CNY | 4.99 | 5.0767 | 4.9167 | 5.0633 | 5.0633 | +0.083 (+1.67%) | 13,363,731 |
| 21 Dec 2012 | CNY | 4.9733 | 5.0333 | 4.9567 | 4.98 | 4.98 | +0.01 (+0.20%) | 10,090,890 |
| 20 Dec 2012 | CNY | 5.0967 | 5.1067 | 4.9567 | 4.97 | 4.97 | -0.137 (-2.68%) | 18,117,192 |
| 19 Dec 2012 | CNY | 5.1067 | 5.14 | 5.0433 | 5.1067 | 5.1067 | +0.007 (+0.13%) | 11,640,357 |
| 18 Dec 2012 | CNY | 5.0367 | 5.1533 | 5.0367 | 5.1 | 5.1 | +0.067 (+1.33%) | 20,645,718 |
| 17 Dec 2012 | CNY | 5.0833 | 5.15 | 4.9767 | 5.0333 | 5.0333 | -0.067 (-1.31%) | 20,462,208 |
| 14 Dec 2012 | CNY | 4.95 | 5.1467 | 4.9367 | 5.1 | 5.1 | +0.13 (+2.62%) | 19,618,374 |
| 13 Dec 2012 | CNY | 4.9667 | 5.13 | 4.96 | 4.97 | 4.97 | +0.007 (+0.13%) | 14,253,798 |
| 12 Dec 2012 | CNY | 4.9 | 4.99 | 4.8867 | 4.9633 | 4.9633 | +0.037 (+0.74%) | 7,113,405 |
| 11 Dec 2012 | CNY | 5.06 | 5.06 | 4.9233 | 4.9267 | 4.9267 | -0.153 (-3.02%) | 15,053,523 |
| 10 Dec 2012 | CNY | 5.04 | 5.1267 | 4.9667 | 5.08 | 5.08 | +0.047 (+0.93%) | 16,509,429 |
| 7 Dec 2012 | CNY | 5.0267 | 5.0833 | 4.9633 | 5.0333 | 5.0333 | +0.003 (+0.07%) | 17,178,663 |
| 6 Dec 2012 | CNY | 4.8333 | 5.1 | 4.8 | 5.03 | 5.03 | +0.177 (+3.64%) | 22,346,001 |
| 5 Dec 2012 | CNY | 4.65 | 4.9267 | 4.5667 | 4.8533 | 4.8533 | +0.13 (+2.75%) | 18,952,569 |
| 4 Dec 2012 | CNY | 4.6333 | 4.7633 | 4.4 | 4.7233 | 4.7233 | +0.063 (+1.36%) | 14,565,939 |
| 3 Dec 2012 | CNY | 4.9 | 4.9867 | 4.6433 | 4.66 | 4.66 | -0.4 (-7.91%) | 21,270,231 |
| 30 Nov 2012 | CNY | 5 | 5.2567 | 4.9067 | 5.06 | 5.06 | +0.243 (+5.05%) | 39,231,009 |
| 29 Nov 2012 | CNY | 4.8167 | 4.8167 | 4.8167 | 4.8167 | 4.8167 | +0.437 (+9.97%) | 12,685,662 |
| 28 Nov 2012 | CNY | 4.48 | 4.5567 | 4.34 | 4.38 | 4.38 | -0.203 (-4.44%) | 7,421,280 |
| 27 Nov 2012 | CNY | 4.8467 | 4.8467 | 4.5667 | 4.5833 | 4.5833 | -0.237 (-4.91%) | 6,834,327 |
| 26 Nov 2012 | CNY | 4.77 | 4.91 | 4.77 | 4.82 | 4.82 | +0.053 (+1.12%) | 7,671,426 |
| 23 Nov 2012 | CNY | 4.7367 | 4.8067 | 4.7067 | 4.7667 | 4.7667 | +0.03 (+0.63%) | 3,827,178 |
| 22 Nov 2012 | CNY | 4.7733 | 4.7733 | 4.7267 | 4.7367 | 4.7367 | -0.043 (-0.91%) | 3,295,590 |
| 21 Nov 2012 | CNY | 4.7333 | 4.7833 | 4.6833 | 4.78 | 4.78 | +0.047 (+0.99%) | 5,080,944 |
| 20 Nov 2012 | CNY | 4.78 | 4.8267 | 4.7 | 4.7333 | 4.7333 | -0.043 (-0.91%) | 3,983,232 |
