| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | CNY | 4.4444 | 4.6917 | 4.4444 | 4.5944 | 4.5944 | +0.122 (+2.73%) | 9,276,202 |
| 4 Dec 2012 | CNY | 4.3028 | 4.4861 | 4.3 | 4.4722 | 4.4722 | +0.139 (+3.21%) | 4,314,124 |
| 3 Dec 2012 | CNY | 4.4444 | 4.4917 | 4.3278 | 4.3333 | 4.3333 | -0.108 (-2.44%) | 2,805,994 |
| 30 Nov 2012 | CNY | 4.3389 | 4.4583 | 4.3389 | 4.4417 | 4.4417 | +0.103 (+2.37%) | 3,275,560 |
| 29 Nov 2012 | CNY | 4.4194 | 4.4694 | 4.3389 | 4.3389 | 4.3389 | -0.081 (-1.82%) | 1,777,896 |
| 28 Nov 2012 | CNY | 4.4333 | 4.4583 | 4.4111 | 4.4194 | 4.4194 | -0.056 (-1.24%) | 2,511,601 |
| 27 Nov 2012 | CNY | 4.6528 | 4.6528 | 4.4667 | 4.475 | 4.475 | -0.186 (-3.99%) | 5,470,117 |
| 26 Nov 2012 | CNY | 4.6889 | 4.7361 | 4.6611 | 4.6611 | 4.6611 | -0.017 (-0.36%) | 3,720,783 |
| 23 Nov 2012 | CNY | 4.6722 | 4.7278 | 4.6583 | 4.6778 | 4.6778 | +0.017 (+0.36%) | 3,371,644 |
| 22 Nov 2012 | CNY | 4.7361 | 4.7361 | 4.6528 | 4.6611 | 4.6611 | -0.1 (-2.10%) | 2,793,949 |
| 21 Nov 2012 | CNY | 4.7222 | 4.775 | 4.6528 | 4.7611 | 4.7611 | +0.064 (+1.36%) | 3,248,600 |
| 20 Nov 2012 | CNY | 4.7444 | 4.75 | 4.6944 | 4.6972 | 4.6972 | -0.025 (-0.53%) | 2,618,881 |
| 19 Nov 2012 | CNY | 4.6833 | 4.7222 | 4.6333 | 4.7222 | 4.7222 | +0.053 (+1.13%) | 3,192,721 |
| 16 Nov 2012 | CNY | 4.6528 | 4.6778 | 4.6111 | 4.6694 | 4.6694 | -0.031 (-0.65%) | 3,072,546 |
| 15 Nov 2012 | CNY | 4.8056 | 4.8056 | 4.6833 | 4.7 | 4.7 | -0.144 (-2.98%) | 4,208,914 |
| 14 Nov 2012 | CNY | 4.7694 | 4.8889 | 4.7472 | 4.8444 | 4.8444 | +0.075 (+1.57%) | 5,045,720 |
| 13 Nov 2012 | CNY | 4.925 | 4.9278 | 4.7389 | 4.7694 | 4.7694 | -0.142 (-2.89%) | 4,206,027 |
| 12 Nov 2012 | CNY | 4.8556 | 4.9139 | 4.85 | 4.9111 | 4.9111 | +0.061 (+1.26%) | 2,956,662 |
| 9 Nov 2012 | CNY | 4.85 | 4.9306 | 4.8028 | 4.85 | 4.85 | 0.0 (0.0%) | 4,127,943 |
| 8 Nov 2012 | CNY | 4.9139 | 4.9361 | 4.8444 | 4.85 | 4.85 | -0.119 (-2.40%) | 6,765,026 |
| 7 Nov 2012 | CNY | 5.0333 | 5.0944 | 4.9444 | 4.9694 | 4.9694 | -0.014 (-0.28%) | 7,094,908 |
| 6 Nov 2012 | CNY | 5.0972 | 5.0972 | 4.9306 | 4.9833 | 4.9833 | -0.122 (-2.40%) | 9,324,669 |
| 5 Nov 2012 | CNY | 5.0833 | 5.1417 | 5.0278 | 5.1056 | 5.1056 | +0.022 (+0.44%) | 5,665,813 |
| 2 Nov 2012 | CNY | 5.0944 | 5.1361 | 5.0639 | 5.0833 | 5.0833 | -0.014 (-0.27%) | 6,070,816 |
| 1 Nov 2012 | CNY | 5.0306 | 5.125 | 4.9944 | 5.0972 | 5.0972 | +0.075 (+1.49%) | 10,000,792 |
| 31 Oct 2012 | CNY | 4.925 | 5.0528 | 4.925 | 5.0222 | 5.0222 | +0.1 (+2.03%) | 5,909,709 |
| 30 Oct 2012 | CNY | 5.0111 | 5.0528 | 4.9167 | 4.9222 | 4.9222 | -0.061 (-1.23%) | 4,692,783 |
| 29 Oct 2012 | CNY | 4.9806 | 5.025 | 4.9528 | 4.9833 | 4.9833 | +0.011 (+0.22%) | 4,029,681 |
| 26 Oct 2012 | CNY | 5.1389 | 5.1667 | 4.95 | 4.9722 | 4.9722 | -0.161 (-3.14%) | 9,787,996 |
| 25 Oct 2012 | CNY | 5.225 | 5.25 | 5.125 | 5.1333 | 5.1333 | -0.092 (-1.76%) | 6,027,188 |
