| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | CNY | 3.1302 | 3.2656 | 3.1198 | 3.2188 | 3.2188 | +0.089 (+2.83%) | 1,523,437 |
| 4 Dec 2012 | CNY | 3.0469 | 3.1458 | 2.9531 | 3.1302 | 3.1302 | +0.031 (+1.01%) | 828,451 |
| 3 Dec 2012 | CNY | 3.1875 | 3.2135 | 3.099 | 3.099 | 3.099 | -0.088 (-2.78%) | 663,936 |
| 30 Nov 2012 | CNY | 3.151 | 3.2083 | 3.151 | 3.1875 | 3.1875 | +0.026 (+0.82%) | 622,440 |
| 29 Nov 2012 | CNY | 3.1823 | 3.2031 | 3.1458 | 3.1615 | 3.1615 | -0.016 (-0.49%) | 505,436 |
| 28 Nov 2012 | CNY | 3.2865 | 3.3177 | 3.1615 | 3.1771 | 3.1771 | -0.156 (-4.69%) | 1,026,988 |
| 27 Nov 2012 | CNY | 3.5052 | 3.5313 | 3.2865 | 3.3333 | 3.3333 | -0.203 (-5.75%) | 803,506 |
| 26 Nov 2012 | CNY | 3.5885 | 3.6198 | 3.5365 | 3.5365 | 3.5365 | -0.073 (-2.02%) | 456,366 |
| 23 Nov 2012 | CNY | 3.5885 | 3.6458 | 3.5885 | 3.6094 | 3.6094 | 0.0 (0.0%) | 418,773 |
| 22 Nov 2012 | CNY | 3.6719 | 3.6719 | 3.5938 | 3.6094 | 3.6094 | -0.068 (-1.84%) | 721,958 |
| 21 Nov 2012 | CNY | 3.5938 | 3.6927 | 3.5938 | 3.6771 | 3.6771 | +0.052 (+1.44%) | 1,090,974 |
| 20 Nov 2012 | CNY | 3.6719 | 3.6823 | 3.6198 | 3.625 | 3.625 | -0.042 (-1.14%) | 548,250 |
| 19 Nov 2012 | CNY | 3.6563 | 3.6667 | 3.5469 | 3.6667 | 3.6667 | +0.016 (+0.43%) | 824,810 |
| 16 Nov 2012 | CNY | 3.5833 | 3.901 | 3.5833 | 3.651 | 3.651 | +0.099 (+2.78%) | 1,268,995 |
| 15 Nov 2012 | CNY | 3.6042 | 3.6198 | 3.5469 | 3.5521 | 3.5521 | -0.052 (-1.45%) | 598,001 |
| 14 Nov 2012 | CNY | 3.625 | 3.6458 | 3.5677 | 3.6042 | 3.6042 | -0.01 (-0.29%) | 566,400 |
| 13 Nov 2012 | CNY | 3.6771 | 3.6979 | 3.5938 | 3.6146 | 3.6146 | -0.073 (-1.98%) | 1,183,416 |
| 12 Nov 2012 | CNY | 3.7135 | 3.7188 | 3.6563 | 3.6875 | 3.6875 | +0.016 (+0.42%) | 656,227 |
| 9 Nov 2012 | CNY | 3.651 | 3.6927 | 3.6458 | 3.6719 | 3.6719 | +0.01 (+0.28%) | 762,735 |
| 8 Nov 2012 | CNY | 3.776 | 3.8021 | 3.6563 | 3.6615 | 3.6615 | -0.156 (-4.09%) | 1,034,344 |
| 7 Nov 2012 | CNY | 3.8385 | 3.8438 | 3.8073 | 3.8177 | 3.8177 | -0.016 (-0.41%) | 338,705 |
| 6 Nov 2012 | CNY | 3.8906 | 3.8906 | 3.7292 | 3.8333 | 3.8333 | -0.042 (-1.08%) | 1,071,513 |
| 5 Nov 2012 | CNY | 3.875 | 3.9115 | 3.8698 | 3.875 | 3.875 | -0.031 (-0.80%) | 964,462 |
| 2 Nov 2012 | CNY | 3.9219 | 3.9271 | 3.8854 | 3.9063 | 3.9063 | -0.016 (-0.40%) | 657,146 |
| 1 Nov 2012 | CNY | 3.8854 | 3.9323 | 3.849 | 3.9219 | 3.9219 | +0.073 (+1.89%) | 1,005,982 |
| 31 Oct 2012 | CNY | 3.8802 | 3.8802 | 3.8021 | 3.849 | 3.849 | -0.016 (-0.40%) | 671,097 |
| 30 Oct 2012 | CNY | 3.8281 | 3.8854 | 3.8281 | 3.8646 | 3.8646 | +0.031 (+0.82%) | 444,063 |
| 29 Oct 2012 | CNY | 3.8333 | 3.8698 | 3.7969 | 3.8333 | 3.8333 | 0.0 (0.0%) | 535,706 |
| 26 Oct 2012 | CNY | 3.901 | 3.901 | 3.8177 | 3.8333 | 3.8333 | -0.073 (-1.87%) | 1,123,040 |
| 25 Oct 2012 | CNY | 3.9375 | 3.9635 | 3.9063 | 3.9063 | 3.9063 | -0.031 (-0.79%) | 750,122 |
