| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2012 | CNY | 3.7667 | 3.8 | 3.4333 | 3.4667 | 3.4667 | -0.347 (-9.09%) | 45,814,360 |
| 3 Dec 2012 | CNY | 3.8533 | 3.9333 | 3.76 | 3.8133 | 3.8133 | -0.08 (-2.05%) | 26,366,185 |
| 30 Nov 2012 | CNY | 3.7733 | 3.9467 | 3.7533 | 3.8933 | 3.8933 | +0.073 (+1.92%) | 29,644,686 |
| 29 Nov 2012 | CNY | 3.6667 | 3.9267 | 3.6533 | 3.82 | 3.82 | +0.053 (+1.42%) | 32,985,772 |
| 28 Nov 2012 | CNY | 3.7333 | 3.9533 | 3.7 | 3.7667 | 3.7667 | -0.1 (-2.59%) | 36,209,190 |
| 27 Nov 2012 | CNY | 3.62 | 3.9667 | 3.52 | 3.8667 | 3.8667 | +0.18 (+4.88%) | 36,213,378 |
| 26 Nov 2012 | CNY | 3.7467 | 3.7933 | 3.6533 | 3.6867 | 3.6867 | -0.147 (-3.82%) | 19,721,563 |
| 23 Nov 2012 | CNY | 3.8067 | 3.8933 | 3.68 | 3.8333 | 3.8333 | +0.16 (+4.36%) | 39,626,929 |
| 22 Nov 2012 | CNY | 3.5333 | 3.7667 | 3.5 | 3.6733 | 3.6733 | +0.1 (+2.80%) | 26,261,989 |
| 21 Nov 2012 | CNY | 3.36 | 3.6267 | 3.3533 | 3.5733 | 3.5733 | +0.213 (+6.35%) | 16,336,500 |
| 20 Nov 2012 | CNY | 3.4067 | 3.4133 | 3.3533 | 3.36 | 3.36 | -0.04 (-1.18%) | 2,396,278 |
| 19 Nov 2012 | CNY | 3.4 | 3.4267 | 3.3533 | 3.4 | 3.4 | -0.027 (-0.78%) | 3,116,148 |
| 16 Nov 2012 | CNY | 3.3533 | 3.4333 | 3.34 | 3.4267 | 3.4267 | +0.047 (+1.38%) | 3,864,795 |
| 15 Nov 2012 | CNY | 3.44 | 3.4933 | 3.3667 | 3.38 | 3.38 | -0.14 (-3.98%) | 8,125,135 |
| 14 Nov 2012 | CNY | 3.3533 | 3.6533 | 3.3333 | 3.52 | 3.52 | +0.2 (+6.02%) | 13,708,872 |
| 13 Nov 2012 | CNY | 3.4133 | 3.4133 | 3.32 | 3.32 | 3.32 | -0.093 (-2.73%) | 3,134,580 |
| 12 Nov 2012 | CNY | 3.4267 | 3.44 | 3.3867 | 3.4133 | 3.4133 | -0.013 (-0.39%) | 3,207,999 |
| 9 Nov 2012 | CNY | 3.4 | 3.44 | 3.3867 | 3.4267 | 3.4267 | +0.027 (+0.79%) | 2,937,021 |
| 8 Nov 2012 | CNY | 3.4667 | 3.5 | 3.4 | 3.4 | 3.4 | -0.107 (-3.04%) | 3,689,700 |
| 7 Nov 2012 | CNY | 3.5467 | 3.5533 | 3.4733 | 3.5067 | 3.5067 | -0.04 (-1.13%) | 3,911,245 |
| 6 Nov 2012 | CNY | 3.5733 | 3.6333 | 3.5067 | 3.5467 | 3.5467 | -0.033 (-0.93%) | 4,778,781 |
| 5 Nov 2012 | CNY | 3.5733 | 3.5867 | 3.5333 | 3.58 | 3.58 | 0.0 (0.0%) | 3,788,892 |
| 2 Nov 2012 | CNY | 3.52 | 3.5933 | 3.5067 | 3.58 | 3.58 | +0.06 (+1.70%) | 5,422,164 |
| 1 Nov 2012 | CNY | 3.46 | 3.5267 | 3.4533 | 3.52 | 3.52 | +0.067 (+1.93%) | 3,315,634 |
| 31 Oct 2012 | CNY | 3.44 | 3.4733 | 3.42 | 3.4533 | 3.4533 | -0.007 (-0.19%) | 1,901,595 |
| 30 Oct 2012 | CNY | 3.4733 | 3.5133 | 3.44 | 3.46 | 3.46 | -0.013 (-0.38%) | 2,213,845 |
| 29 Oct 2012 | CNY | 3.5 | 3.5 | 3.44 | 3.4733 | 3.4733 | -0.02 (-0.57%) | 1,451,250 |
| 26 Oct 2012 | CNY | 3.6067 | 3.6067 | 3.4733 | 3.4933 | 3.4933 | -0.1 (-2.78%) | 3,958,497 |
| 25 Oct 2012 | CNY | 3.6333 | 3.6533 | 3.5867 | 3.5933 | 3.5933 | -0.033 (-0.92%) | 3,477,580 |
| 24 Oct 2012 | CNY | 3.6 | 3.6333 | 3.5733 | 3.6267 | 3.6267 | +0.007 (+0.19%) | 2,898,364 |
