| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2012 | CNY | 3.6444 | 3.6593 | 3.5585 | 3.6267 | 3.6267 | -0.009 (-0.24%) | 3,828,542 |
| 27 Dec 2012 | CNY | 3.7452 | 3.7807 | 3.6296 | 3.6356 | 3.6356 | -0.121 (-3.23%) | 5,103,762 |
| 26 Dec 2012 | CNY | 3.7037 | 3.7778 | 3.6919 | 3.757 | 3.757 | +0.03 (+0.79%) | 5,104,704 |
| 25 Dec 2012 | CNY | 3.6267 | 3.76 | 3.6089 | 3.7274 | 3.7274 | +0.092 (+2.53%) | 5,246,613 |
| 24 Dec 2012 | CNY | 3.6444 | 3.6741 | 3.5852 | 3.6356 | 3.6356 | -0.053 (-1.44%) | 3,853,770 |
| 21 Dec 2012 | CNY | 3.6919 | 3.9111 | 3.6563 | 3.6889 | 3.6889 | +0.068 (+1.88%) | 9,230,105 |
| 20 Dec 2012 | CNY | 3.5585 | 3.6296 | 3.5141 | 3.6207 | 3.6207 | +0.065 (+1.83%) | 3,435,621 |
| 19 Dec 2012 | CNY | 3.5289 | 3.5852 | 3.5111 | 3.5556 | 3.5556 | 0.0 (0.0%) | 2,473,473 |
| 18 Dec 2012 | CNY | 3.6 | 3.6533 | 3.5526 | 3.5556 | 3.5556 | -0.077 (-2.12%) | 4,795,443 |
| 17 Dec 2012 | CNY | 3.6059 | 3.6978 | 3.5704 | 3.6326 | 3.6326 | +0.021 (+0.57%) | 6,223,807 |
| 14 Dec 2012 | CNY | 3.4756 | 3.6415 | 3.4489 | 3.6119 | 3.6119 | +0.136 (+3.92%) | 7,077,634 |
| 13 Dec 2012 | CNY | 3.4667 | 3.5704 | 3.44 | 3.4756 | 3.4756 | -0.05 (-1.43%) | 4,980,814 |
| 12 Dec 2012 | CNY | 3.3067 | 3.6267 | 3.2741 | 3.5259 | 3.5259 | +0.228 (+6.92%) | 10,789,591 |
| 11 Dec 2012 | CNY | 3.3748 | 3.3867 | 3.2948 | 3.2978 | 3.2978 | -0.101 (-2.96%) | 4,455,985 |
| 10 Dec 2012 | CNY | 3.3867 | 3.4252 | 3.3215 | 3.3985 | 3.3985 | +0.018 (+0.53%) | 6,062,573 |
| 7 Dec 2012 | CNY | 3.3215 | 3.4133 | 3.2919 | 3.3807 | 3.3807 | +0.035 (+1.06%) | 5,721,910 |
| 6 Dec 2012 | CNY | 3.2919 | 3.363 | 3.2326 | 3.3452 | 3.3452 | +0.03 (+0.89%) | 6,200,161 |
| 5 Dec 2012 | CNY | 3.1111 | 3.3422 | 3.1111 | 3.3156 | 3.3156 | +0.175 (+5.57%) | 6,856,086 |
| 4 Dec 2012 | CNY | 3.1111 | 3.1407 | 2.9956 | 3.1407 | 3.1407 | +0.003 (+0.09%) | 3,601,779 |
| 3 Dec 2012 | CNY | 3.037 | 3.2474 | 2.9748 | 3.1378 | 3.1378 | +0.166 (+5.58%) | 6,537,071 |
| 30 Nov 2012 | CNY | 2.8326 | 3.043 | 2.8326 | 2.9719 | 2.9719 | +0.13 (+4.59%) | 2,281,682 |
| 29 Nov 2012 | CNY | 2.9422 | 2.9422 | 2.8326 | 2.8415 | 2.8415 | -0.092 (-3.13%) | 1,126,797 |
| 28 Nov 2012 | CNY | 3.0074 | 3.2504 | 2.9096 | 2.9333 | 2.9333 | -0.104 (-3.41%) | 1,584,910 |
| 27 Nov 2012 | CNY | 3.1407 | 3.1407 | 2.963 | 3.037 | 3.037 | -0.101 (-3.21%) | 1,538,051 |
| 26 Nov 2012 | CNY | 3.0489 | 3.3393 | 3.043 | 3.1378 | 3.1378 | +0.098 (+3.22%) | 2,819,394 |
| 23 Nov 2012 | CNY | 3.0074 | 3.043 | 2.9956 | 3.04 | 3.04 | +0.027 (+0.89%) | 547,472 |
| 22 Nov 2012 | CNY | 3.0459 | 3.0459 | 2.9867 | 3.0133 | 3.0133 | -0.033 (-1.07%) | 499,780 |
| 21 Nov 2012 | CNY | 3.0074 | 3.0489 | 2.963 | 3.0459 | 3.0459 | +0.03 (+0.98%) | 771,120 |
| 20 Nov 2012 | CNY | 3.037 | 3.0667 | 2.9748 | 3.0163 | 3.0163 | +0.006 (+0.20%) | 1,021,514 |
| 19 Nov 2012 | CNY | 2.9985 | 3.0222 | 2.9363 | 3.0104 | 3.0104 | +0.024 (+0.79%) | 1,068,842 |
