| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | CNY | 3.8051 | 3.8974 | 3.7744 | 3.8872 | 3.8872 | +0.082 (+2.16%) | 1,186,380 |
| 6 Dec 2012 | CNY | 3.8205 | 3.8564 | 3.7795 | 3.8051 | 3.8051 | -0.036 (-0.93%) | 815,741 |
| 5 Dec 2012 | CNY | 3.6718 | 3.8872 | 3.6718 | 3.841 | 3.841 | +0.123 (+3.31%) | 1,773,378 |
| 4 Dec 2012 | CNY | 3.7333 | 3.7487 | 3.5385 | 3.718 | 3.718 | -0.015 (-0.41%) | 1,391,124 |
| 3 Dec 2012 | CNY | 3.7692 | 3.8667 | 3.7026 | 3.7333 | 3.7333 | -0.082 (-2.15%) | 677,621 |
| 30 Nov 2012 | CNY | 3.7897 | 3.8205 | 3.7436 | 3.8154 | 3.8154 | +0.051 (+1.36%) | 486,653 |
| 29 Nov 2012 | CNY | 3.8103 | 3.8615 | 3.7487 | 3.7641 | 3.7641 | -0.061 (-1.61%) | 476,541 |
| 28 Nov 2012 | CNY | 3.8718 | 3.8718 | 3.8103 | 3.8256 | 3.8256 | -0.072 (-1.84%) | 838,929 |
| 27 Nov 2012 | CNY | 3.9949 | 4 | 3.8872 | 3.8974 | 3.8974 | -0.098 (-2.44%) | 1,037,010 |
| 26 Nov 2012 | CNY | 4.0667 | 4.0667 | 3.9795 | 3.9949 | 3.9949 | -0.072 (-1.77%) | 514,000 |
| 23 Nov 2012 | CNY | 4.041 | 4.0923 | 4.0308 | 4.0667 | 4.0667 | +0.026 (+0.64%) | 430,755 |
| 22 Nov 2012 | CNY | 4.0615 | 4.0974 | 4.0256 | 4.041 | 4.041 | -0.067 (-1.62%) | 549,695 |
| 21 Nov 2012 | CNY | 4.0615 | 4.1128 | 4.0154 | 4.1077 | 4.1077 | +0.067 (+1.65%) | 445,848 |
| 20 Nov 2012 | CNY | 4.1282 | 4.1282 | 4.0308 | 4.041 | 4.041 | -0.01 (-0.25%) | 346,906 |
| 19 Nov 2012 | CNY | 4.0308 | 4.0667 | 3.9846 | 4.0513 | 4.0513 | +0.036 (+0.89%) | 465,004 |
| 16 Nov 2012 | CNY | 4.0051 | 4.041 | 3.9795 | 4.0154 | 4.0154 | +0.005 (+0.13%) | 685,175 |
| 15 Nov 2012 | CNY | 4.0821 | 4.0872 | 4.0051 | 4.0103 | 4.0103 | -0.087 (-2.13%) | 715,587 |
| 14 Nov 2012 | CNY | 4.1026 | 4.1077 | 4.0513 | 4.0974 | 4.0974 | +0.021 (+0.50%) | 725,596 |
| 13 Nov 2012 | CNY | 4.1692 | 4.1744 | 4.0615 | 4.0769 | 4.0769 | -0.087 (-2.09%) | 1,081,540 |
| 12 Nov 2012 | CNY | 4.1436 | 4.1692 | 4.1282 | 4.1641 | 4.1641 | +0.036 (+0.87%) | 943,624 |
| 9 Nov 2012 | CNY | 4.1539 | 4.1539 | 4.1026 | 4.1282 | 4.1282 | -0.005 (-0.12%) | 833,929 |
| 8 Nov 2012 | CNY | 4.2513 | 4.2513 | 4.1333 | 4.1333 | 4.1333 | -0.118 (-2.78%) | 1,144,133 |
| 7 Nov 2012 | CNY | 4.1795 | 4.2769 | 4.1795 | 4.2513 | 4.2513 | +0.062 (+1.47%) | 1,923,485 |
| 6 Nov 2012 | CNY | 4.2051 | 4.2205 | 4.1333 | 4.1897 | 4.1897 | -0.031 (-0.73%) | 1,229,763 |
| 5 Nov 2012 | CNY | 4.2359 | 4.2872 | 4.1846 | 4.2205 | 4.2205 | -0.036 (-0.84%) | 989,601 |
| 2 Nov 2012 | CNY | 4.241 | 4.2667 | 4.2205 | 4.2564 | 4.2564 | +0.015 (+0.36%) | 1,035,890 |
| 1 Nov 2012 | CNY | 4.1795 | 4.2667 | 4.1641 | 4.241 | 4.241 | +0.061 (+1.47%) | 2,225,234 |
| 31 Oct 2012 | CNY | 4.1795 | 4.1795 | 4.1231 | 4.1795 | 4.1795 | +0.046 (+1.12%) | 1,165,142 |
| 30 Oct 2012 | CNY | 4.1539 | 4.1744 | 4.1282 | 4.1333 | 4.1333 | +0.005 (+0.12%) | 978,100 |
| 29 Oct 2012 | CNY | 4.1539 | 4.159 | 4.1077 | 4.1282 | 4.1282 | -0.005 (-0.12%) | 1,072,929 |
