| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 5.666 | 5.7258 | 5.5663 | 5.6176 | 5.6176 | -0.011 (-0.20%) | 9,860,024 |
| 31 Dec 2012 | CNY | 5.3983 | 5.6944 | 5.3983 | 5.629 | 5.629 | +0.245 (+4.55%) | 12,352,235 |
| 28 Dec 2012 | CNY | 5.2816 | 5.4012 | 5.2218 | 5.3841 | 5.3841 | +0.08 (+1.50%) | 6,063,741 |
| 27 Dec 2012 | CNY | 5.4325 | 5.4923 | 5.2958 | 5.3044 | 5.3044 | -0.159 (-2.92%) | 7,313,665 |
| 26 Dec 2012 | CNY | 5.3385 | 5.5293 | 5.2987 | 5.4638 | 5.4638 | +0.122 (+2.29%) | 10,778,351 |
| 25 Dec 2012 | CNY | 5.1734 | 5.4069 | 5.1535 | 5.3414 | 5.3414 | +0.145 (+2.79%) | 8,853,176 |
| 24 Dec 2012 | CNY | 5.0197 | 5.2531 | 5.0168 | 5.1962 | 5.1962 | +0.134 (+2.64%) | 6,852,310 |
| 21 Dec 2012 | CNY | 5.0339 | 5.0937 | 4.9513 | 5.0624 | 5.0624 | +0.031 (+0.62%) | 5,833,664 |
| 20 Dec 2012 | CNY | 5.0937 | 5.0965 | 4.9257 | 5.031 | 5.031 | -0.1 (-1.94%) | 5,675,890 |
| 19 Dec 2012 | CNY | 5.125 | 5.2076 | 5.0709 | 5.1307 | 5.1307 | +0.02 (+0.39%) | 2,624,424 |
| 18 Dec 2012 | CNY | 5.125 | 5.2247 | 5.0965 | 5.1108 | 5.1108 | -0.043 (-0.83%) | 3,154,822 |
| 17 Dec 2012 | CNY | 5.199 | 5.2275 | 5.1279 | 5.1535 | 5.1535 | -0.071 (-1.36%) | 4,727,186 |
| 14 Dec 2012 | CNY | 5.0254 | 5.2389 | 4.9969 | 5.2247 | 5.2247 | +0.199 (+3.97%) | 7,193,716 |
| 13 Dec 2012 | CNY | 5.014 | 5.0908 | 4.9969 | 5.0254 | 5.0254 | -0.071 (-1.40%) | 3,952,915 |
| 12 Dec 2012 | CNY | 5.051 | 5.1108 | 4.9798 | 5.0965 | 5.0965 | +0.02 (+0.39%) | 3,092,891 |
| 11 Dec 2012 | CNY | 5.1136 | 5.1763 | 5.0567 | 5.0766 | 5.0766 | -0.088 (-1.71%) | 3,229,800 |
| 10 Dec 2012 | CNY | 5.0624 | 5.1763 | 5.014 | 5.1649 | 5.1649 | +0.1 (+1.97%) | 4,704,873 |
| 7 Dec 2012 | CNY | 4.9058 | 5.1108 | 4.8061 | 5.0652 | 5.0652 | +0.145 (+2.95%) | 6,498,779 |
| 6 Dec 2012 | CNY | 4.8972 | 4.9855 | 4.883 | 4.92 | 4.92 | -0.003 (-0.06%) | 2,914,177 |
| 5 Dec 2012 | CNY | 4.7264 | 4.9485 | 4.715 | 4.9229 | 4.9229 | +0.177 (+3.72%) | 4,984,152 |
| 4 Dec 2012 | CNY | 4.6552 | 4.7606 | 4.5641 | 4.7463 | 4.7463 | +0.023 (+0.48%) | 1,893,385 |
| 3 Dec 2012 | CNY | 4.8716 | 4.8887 | 4.6865 | 4.7235 | 4.7235 | -0.168 (-3.43%) | 2,217,389 |
| 30 Nov 2012 | CNY | 4.7606 | 4.9058 | 4.7549 | 4.8915 | 4.8915 | +0.051 (+1.06%) | 1,625,145 |
| 29 Nov 2012 | CNY | 4.8289 | 4.8574 | 4.7691 | 4.8403 | 4.8403 | 0.0 (0.0%) | 2,710,750 |
| 28 Nov 2012 | CNY | 4.9257 | 4.9257 | 4.7691 | 4.8403 | 4.8403 | -0.142 (-2.86%) | 3,542,182 |
| 27 Nov 2012 | CNY | 4.9257 | 4.9826 | 4.7976 | 4.9826 | 4.9826 | -0.011 (-0.23%) | 3,084,019 |
| 26 Nov 2012 | CNY | 5.0681 | 5.0823 | 4.8289 | 4.994 | 4.994 | -0.074 (-1.46%) | 5,212,174 |
| 23 Nov 2012 | CNY | 5.0168 | 5.1108 | 5.0168 | 5.0681 | 5.0681 | -0.011 (-0.22%) | 2,079,121 |
| 22 Nov 2012 | CNY | 5.125 | 5.125 | 5.0111 | 5.0794 | 5.0794 | -0.054 (-1.05%) | 2,149,663 |
| 21 Nov 2012 | CNY | 5.0709 | 5.1592 | 5.0054 | 5.1335 | 5.1335 | +0.037 (+0.73%) | 3,709,046 |
