| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | CNY | 4.7417 | 4.8333 | 4.7278 | 4.825 | 4.825 | +0.047 (+0.99%) | 4,181,936 |
| 25 Dec 2012 | CNY | 4.7056 | 4.8222 | 4.6611 | 4.7778 | 4.7778 | +0.075 (+1.59%) | 5,118,588 |
| 24 Dec 2012 | CNY | 4.6611 | 4.7028 | 4.5889 | 4.7028 | 4.7028 | +0.075 (+1.62%) | 4,137,951 |
| 21 Dec 2012 | CNY | 4.5667 | 4.6389 | 4.5028 | 4.6278 | 4.6278 | +0.061 (+1.34%) | 5,636,127 |
| 20 Dec 2012 | CNY | 4.5694 | 4.5694 | 4.4917 | 4.5667 | 4.5667 | -0.003 (-0.06%) | 4,193,758 |
| 19 Dec 2012 | CNY | 4.5778 | 4.6056 | 4.5417 | 4.5694 | 4.5694 | +0.003 (+0.06%) | 2,344,183 |
| 18 Dec 2012 | CNY | 4.55 | 4.6167 | 4.55 | 4.5667 | 4.5667 | -0.022 (-0.48%) | 2,072,934 |
| 17 Dec 2012 | CNY | 4.5972 | 4.6333 | 4.5611 | 4.5889 | 4.5889 | -0.008 (-0.18%) | 2,866,644 |
| 14 Dec 2012 | CNY | 4.375 | 4.6722 | 4.375 | 4.5972 | 4.5972 | +0.153 (+3.44%) | 7,630,977 |
| 13 Dec 2012 | CNY | 4.5056 | 4.5139 | 4.4111 | 4.4444 | 4.4444 | -0.061 (-1.36%) | 2,820,380 |
| 12 Dec 2012 | CNY | 4.4167 | 4.5278 | 4.3389 | 4.5056 | 4.5056 | +0.089 (+2.01%) | 3,920,234 |
| 11 Dec 2012 | CNY | 4.4861 | 4.4861 | 4.4111 | 4.4167 | 4.4167 | -0.069 (-1.55%) | 1,694,934 |
| 10 Dec 2012 | CNY | 4.5 | 4.5333 | 4.4333 | 4.4861 | 4.4861 | +0.028 (+0.62%) | 2,990,995 |
| 7 Dec 2012 | CNY | 4.3778 | 4.4583 | 4.3389 | 4.4583 | 4.4583 | +0.078 (+1.77%) | 3,149,622 |
| 6 Dec 2012 | CNY | 4.4278 | 4.45 | 4.3361 | 4.3806 | 4.3806 | +0.025 (+0.57%) | 3,062,052 |
| 5 Dec 2012 | CNY | 4.2222 | 4.4611 | 4.1944 | 4.3556 | 4.3556 | +0.161 (+3.84%) | 4,591,119 |
| 4 Dec 2012 | CNY | 4.1111 | 4.2111 | 4.0861 | 4.1944 | 4.1944 | +0.108 (+2.65%) | 2,275,232 |
| 3 Dec 2012 | CNY | 4.1861 | 4.2167 | 4.0778 | 4.0861 | 4.0861 | -0.1 (-2.39%) | 1,608,822 |
| 30 Nov 2012 | CNY | 4.1667 | 4.2694 | 4.1583 | 4.1861 | 4.1861 | +0.019 (+0.47%) | 1,612,713 |
| 29 Nov 2012 | CNY | 4.2778 | 4.2889 | 4.15 | 4.1667 | 4.1667 | -0.094 (-2.22%) | 1,284,472 |
| 28 Nov 2012 | CNY | 4.3056 | 4.3611 | 4.2111 | 4.2611 | 4.2611 | -0.072 (-1.67%) | 1,432,224 |
| 27 Nov 2012 | CNY | 4.4583 | 4.4889 | 4.2833 | 4.3333 | 4.3333 | -0.158 (-3.53%) | 2,658,312 |
| 26 Nov 2012 | CNY | 4.4722 | 4.5417 | 4.4583 | 4.4917 | 4.4917 | -0.008 (-0.18%) | 1,312,732 |
| 23 Nov 2012 | CNY | 4.5333 | 4.5722 | 4.475 | 4.5 | 4.5 | -0.033 (-0.73%) | 2,661,868 |
| 22 Nov 2012 | CNY | 4.5694 | 4.6222 | 4.5306 | 4.5333 | 4.5333 | -0.092 (-1.98%) | 1,525,935 |
| 21 Nov 2012 | CNY | 4.6444 | 4.6806 | 4.5361 | 4.625 | 4.625 | -0.047 (-1.01%) | 3,053,721 |
| 20 Nov 2012 | CNY | 4.6111 | 4.7056 | 4.5694 | 4.6722 | 4.6722 | +0.008 (+0.18%) | 4,141,933 |
| 19 Nov 2012 | CNY | 4.5278 | 4.675 | 4.4 | 4.6639 | 4.6639 | +0.05 (+1.08%) | 6,134,565 |
| 16 Nov 2012 | CNY | 4.6944 | 4.8889 | 4.5667 | 4.6139 | 4.6139 | +0.17 (+3.81%) | 9,204,926 |
| 15 Nov 2012 | CNY | 4.4722 | 4.5611 | 4.3056 | 4.4444 | 4.4444 | -0.067 (-1.48%) | 2,858,734 |
