| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 5.5929 | 5.8929 | 5.575 | 5.6929 | 5.6929 | +0.1 (+1.79%) | 11,722,174 |
| 28 Dec 2012 | CNY | 5.6179 | 5.6714 | 5.4821 | 5.5929 | 5.5929 | -0.086 (-1.51%) | 12,643,220 |
| 27 Dec 2012 | CNY | 5.2429 | 5.7679 | 5.2429 | 5.6786 | 5.6786 | +0.411 (+7.80%) | 19,615,568 |
| 26 Dec 2012 | CNY | 5.0857 | 5.3036 | 5.0571 | 5.2679 | 5.2679 | +0.189 (+3.73%) | 11,410,224 |
| 25 Dec 2012 | CNY | 4.9821 | 5.1464 | 4.9464 | 5.0786 | 5.0786 | +0.036 (+0.71%) | 11,491,919 |
| 24 Dec 2012 | CNY | 4.9107 | 5.0643 | 4.7179 | 5.0429 | 5.0429 | +0.082 (+1.66%) | 12,312,336 |
| 21 Dec 2012 | CNY | 4.9 | 4.9786 | 4.8321 | 4.9607 | 4.9607 | +0.054 (+1.09%) | 7,196,008 |
| 20 Dec 2012 | CNY | 4.9643 | 4.9929 | 4.8571 | 4.9071 | 4.9071 | -0.054 (-1.08%) | 4,357,007 |
| 19 Dec 2012 | CNY | 4.8571 | 5.0179 | 4.8571 | 4.9607 | 4.9607 | +0.071 (+1.46%) | 4,315,934 |
| 18 Dec 2012 | CNY | 5 | 5.05 | 4.8857 | 4.8893 | 4.8893 | -0.125 (-2.49%) | 5,364,332 |
| 17 Dec 2012 | CNY | 5.05 | 5.1286 | 4.9357 | 5.0143 | 5.0143 | -0.036 (-0.71%) | 7,607,619 |
| 14 Dec 2012 | CNY | 4.8679 | 5.0929 | 4.825 | 5.05 | 5.05 | +0.179 (+3.67%) | 11,961,922 |
| 13 Dec 2012 | CNY | 4.8536 | 4.9643 | 4.7536 | 4.8714 | 4.8714 | +0.018 (+0.37%) | 7,284,177 |
| 12 Dec 2012 | CNY | 4.7857 | 4.9143 | 4.7607 | 4.8536 | 4.8536 | +0.039 (+0.82%) | 8,696,108 |
| 11 Dec 2012 | CNY | 4.6214 | 4.9964 | 4.5786 | 4.8143 | 4.8143 | +0.193 (+4.17%) | 12,413,814 |
| 10 Dec 2012 | CNY | 4.5321 | 4.6786 | 4.475 | 4.6214 | 4.6214 | +0.05 (+1.09%) | 8,199,478 |
| 7 Dec 2012 | CNY | 4.3036 | 4.5964 | 4.275 | 4.5714 | 4.5714 | +0.268 (+6.22%) | 9,601,522 |
| 6 Dec 2012 | CNY | 4.3929 | 4.4 | 4.275 | 4.3036 | 4.3036 | -0.064 (-1.47%) | 4,118,671 |
| 5 Dec 2012 | CNY | 4.1607 | 4.4286 | 4.1071 | 4.3679 | 4.3679 | +0.189 (+4.53%) | 7,947,693 |
| 4 Dec 2012 | CNY | 3.9643 | 4.1929 | 3.7714 | 4.1786 | 4.1786 | +0.154 (+3.82%) | 6,521,712 |
| 3 Dec 2012 | CNY | 4.2714 | 4.3071 | 4.0071 | 4.025 | 4.025 | -0.275 (-6.40%) | 4,615,343 |
| 30 Nov 2012 | CNY | 4.1786 | 4.3 | 4.1286 | 4.3 | 4.3 | +0.121 (+2.91%) | 5,885,793 |
| 29 Nov 2012 | CNY | 4.3857 | 4.4536 | 4.1464 | 4.1786 | 4.1786 | -0.203 (-4.64%) | 4,123,792 |
| 28 Nov 2012 | CNY | 4.5143 | 4.5714 | 4.3679 | 4.3821 | 4.3821 | -0.157 (-3.46%) | 3,991,422 |
| 27 Nov 2012 | CNY | 4.6286 | 4.6679 | 4.5 | 4.5393 | 4.5393 | -0.079 (-1.70%) | 4,384,478 |
| 26 Nov 2012 | CNY | 4.6429 | 4.8 | 4.6107 | 4.6179 | 4.6179 | -0.218 (-4.50%) | 4,313,489 |
| 23 Nov 2012 | CNY | 4.8393 | 4.9143 | 4.7536 | 4.8357 | 4.8357 | +0.036 (+0.74%) | 3,416,190 |
| 22 Nov 2012 | CNY | 4.9286 | 4.9393 | 4.7679 | 4.8 | 4.8 | -0.157 (-3.17%) | 4,358,368 |
| 21 Nov 2012 | CNY | 4.7893 | 4.9821 | 4.7714 | 4.9571 | 4.9571 | +0.164 (+3.43%) | 6,967,492 |
| 20 Nov 2012 | CNY | 4.8214 | 4.8321 | 4.7143 | 4.7929 | 4.7929 | +0.004 (+0.08%) | 3,492,515 |
