| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | CNY | 3.6883 | 3.9481 | 3.6558 | 3.9221 | 3.9221 | +0.195 (+5.23%) | 1,266,297 |
| 4 Dec 2012 | CNY | 3.6558 | 3.7338 | 3.5714 | 3.7273 | 3.7273 | +0.045 (+1.24%) | 380,805 |
| 3 Dec 2012 | CNY | 3.7468 | 3.7662 | 3.6558 | 3.6818 | 3.6818 | -0.078 (-2.07%) | 442,589 |
| 30 Nov 2012 | CNY | 3.6299 | 3.9935 | 3.5974 | 3.7597 | 3.7597 | +0.13 (+3.58%) | 1,373,535 |
| 29 Nov 2012 | CNY | 3.6104 | 3.6948 | 3.5455 | 3.6299 | 3.6299 | +0.019 (+0.54%) | 386,851 |
| 28 Nov 2012 | CNY | 3.7792 | 3.7792 | 3.5844 | 3.6104 | 3.6104 | -0.169 (-4.47%) | 413,312 |
| 27 Nov 2012 | CNY | 3.8961 | 3.9221 | 3.7662 | 3.7792 | 3.7792 | -0.143 (-3.64%) | 554,148 |
| 26 Nov 2012 | CNY | 3.961 | 3.9805 | 3.8961 | 3.9221 | 3.9221 | -0.058 (-1.47%) | 527,101 |
| 23 Nov 2012 | CNY | 3.8896 | 4.052 | 3.8377 | 3.9805 | 3.9805 | +0.123 (+3.20%) | 1,363,474 |
| 22 Nov 2012 | CNY | 3.8961 | 3.8961 | 3.8442 | 3.8571 | 3.8571 | -0.045 (-1.17%) | 348,683 |
| 21 Nov 2012 | CNY | 3.8507 | 3.9026 | 3.8312 | 3.9026 | 3.9026 | +0.065 (+1.69%) | 406,470 |
| 20 Nov 2012 | CNY | 3.9091 | 3.9091 | 3.8312 | 3.8377 | 3.8377 | -0.052 (-1.33%) | 572,847 |
| 19 Nov 2012 | CNY | 3.8312 | 3.9221 | 3.8182 | 3.8896 | 3.8896 | -0.071 (-1.80%) | 851,051 |
| 16 Nov 2012 | CNY | 4.0584 | 4.1558 | 3.9351 | 3.961 | 3.961 | +0.026 (+0.66%) | 895,876 |
| 15 Nov 2012 | CNY | 3.987 | 3.987 | 3.9091 | 3.9351 | 3.9351 | -0.039 (-0.98%) | 305,813 |
| 14 Nov 2012 | CNY | 3.987 | 3.987 | 3.9156 | 3.974 | 3.974 | +0.006 (+0.16%) | 238,576 |
| 13 Nov 2012 | CNY | 4.026 | 4.0584 | 3.9416 | 3.9675 | 3.9675 | -0.059 (-1.45%) | 504,708 |
| 12 Nov 2012 | CNY | 4.0455 | 4.0584 | 4.013 | 4.026 | 4.026 | +0.019 (+0.49%) | 334,180 |
| 9 Nov 2012 | CNY | 4.026 | 4.052 | 3.9805 | 4.0065 | 4.0065 | -0.019 (-0.48%) | 420,299 |
| 8 Nov 2012 | CNY | 4.0844 | 4.1364 | 4.0065 | 4.026 | 4.026 | -0.097 (-2.36%) | 801,486 |
| 7 Nov 2012 | CNY | 4.1039 | 4.1494 | 4.0779 | 4.1234 | 4.1234 | +0.019 (+0.48%) | 656,968 |
| 6 Nov 2012 | CNY | 4.2013 | 4.2013 | 4.0714 | 4.1039 | 4.1039 | -0.084 (-2.02%) | 734,866 |
| 5 Nov 2012 | CNY | 4.1494 | 4.2273 | 4.1494 | 4.1883 | 4.1883 | -0.006 (-0.15%) | 846,688 |
| 2 Nov 2012 | CNY | 4.1948 | 4.2338 | 4.1364 | 4.1948 | 4.1948 | +0.006 (+0.16%) | 553,215 |
| 1 Nov 2012 | CNY | 4.1104 | 4.2143 | 4.1104 | 4.1883 | 4.1883 | +0.084 (+2.06%) | 1,016,282 |
| 31 Oct 2012 | CNY | 4.0714 | 4.1234 | 4.0455 | 4.1039 | 4.1039 | +0.033 (+0.80%) | 389,084 |
| 30 Oct 2012 | CNY | 4.013 | 4.1818 | 3.9805 | 4.0714 | 4.0714 | +0.071 (+1.79%) | 1,147,377 |
| 29 Oct 2012 | CNY | 4.1429 | 4.1429 | 3.9935 | 4 | 4 | -0.143 (-3.45%) | 694,609 |
| 26 Oct 2012 | CNY | 4.1948 | 4.2922 | 4.1234 | 4.1429 | 4.1429 | -0.084 (-2.00%) | 974,210 |
| 25 Oct 2012 | CNY | 4.2078 | 4.3052 | 4.1883 | 4.2273 | 4.2273 | +0.019 (+0.46%) | 1,159,307 |
