| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 5.2 | 5.5875 | 5.155 | 5.515 | 5.515 | +0.375 (+7.30%) | 5,532,096 |
| 21 Dec 2012 | CNY | 5.0575 | 5.15 | 5.0575 | 5.14 | 5.14 | +0.052 (+1.03%) | 1,939,208 |
| 20 Dec 2012 | CNY | 5.065 | 5.1275 | 5.05 | 5.0875 | 5.0875 | -0.043 (-0.83%) | 814,284 |
| 19 Dec 2012 | CNY | 5.1125 | 5.13 | 5.0425 | 5.13 | 5.13 | +0.022 (+0.44%) | 841,008 |
| 18 Dec 2012 | CNY | 5.075 | 5.18 | 5.0575 | 5.1075 | 5.1075 | +0.033 (+0.64%) | 1,835,664 |
| 17 Dec 2012 | CNY | 5.15 | 5.2 | 5.065 | 5.075 | 5.075 | -0.09 (-1.74%) | 2,015,540 |
| 14 Dec 2012 | CNY | 4.875 | 5.2 | 4.875 | 5.165 | 5.165 | +0.245 (+4.98%) | 1,536,124 |
| 13 Dec 2012 | CNY | 4.96 | 4.975 | 4.915 | 4.92 | 4.92 | -0.04 (-0.81%) | 504,360 |
| 12 Dec 2012 | CNY | 4.9525 | 5.0075 | 4.9 | 4.96 | 4.96 | -0.03 (-0.60%) | 979,996 |
| 11 Dec 2012 | CNY | 4.9775 | 5.0275 | 4.9425 | 4.99 | 4.99 | +0.013 (+0.25%) | 1,172,840 |
| 10 Dec 2012 | CNY | 5.05 | 5.0975 | 4.925 | 4.9775 | 4.9775 | -0.072 (-1.44%) | 1,923,364 |
| 7 Dec 2012 | CNY | 5.09 | 5.12 | 4.995 | 5.05 | 5.05 | -0.048 (-0.93%) | 1,931,196 |
| 6 Dec 2012 | CNY | 5.1025 | 5.115 | 5.05 | 5.0975 | 5.0975 | -0.005 (-0.10%) | 621,760 |
| 5 Dec 2012 | CNY | 4.9975 | 5.135 | 4.975 | 5.1025 | 5.1025 | +0.125 (+2.51%) | 2,215,000 |
| 4 Dec 2012 | CNY | 4.99 | 5.0375 | 4.925 | 4.9775 | 4.9775 | -0.022 (-0.45%) | 895,640 |
| 3 Dec 2012 | CNY | 4.94 | 5.1225 | 4.925 | 5 | 5 | -0.015 (-0.30%) | 527,276 |
| 30 Nov 2012 | CNY | 5 | 5.025 | 4.97 | 5.015 | 5.015 | +0.015 (+0.30%) | 866,140 |
| 29 Nov 2012 | CNY | 4.95 | 5.07 | 4.915 | 5 | 5 | -0.033 (-0.65%) | 1,633,728 |
| 28 Nov 2012 | CNY | 5.0725 | 5.085 | 4.9575 | 5.0325 | 5.0325 | -0.043 (-0.84%) | 1,110,964 |
| 27 Nov 2012 | CNY | 5.105 | 5.1675 | 5.0375 | 5.075 | 5.075 | -0.09 (-1.74%) | 890,124 |
| 26 Nov 2012 | CNY | 5.17 | 5.225 | 5.1475 | 5.165 | 5.165 | +0.003 (+0.05%) | 636,852 |
| 23 Nov 2012 | CNY | 5.0725 | 5.175 | 5.0575 | 5.1625 | 5.1625 | +0.085 (+1.67%) | 763,088 |
| 22 Nov 2012 | CNY | 5.1275 | 5.1275 | 5.0725 | 5.0775 | 5.0775 | -0.05 (-0.98%) | 243,528 |
| 21 Nov 2012 | CNY | 5.05 | 5.1275 | 5.05 | 5.1275 | 5.1275 | +0.068 (+1.33%) | 1,690,152 |
| 20 Nov 2012 | CNY | 5.1375 | 5.1475 | 5.0025 | 5.06 | 5.06 | -0.043 (-0.83%) | 606,336 |
| 19 Nov 2012 | CNY | 5.0875 | 5.1375 | 5.05 | 5.1025 | 5.1025 | -0.02 (-0.39%) | 456,180 |
| 16 Nov 2012 | CNY | 5.11 | 5.1725 | 5.075 | 5.1225 | 5.1225 | -0.052 (-1.01%) | 781,316 |
| 15 Nov 2012 | CNY | 5.2 | 5.2125 | 5.0925 | 5.175 | 5.175 | -0.025 (-0.48%) | 1,887,332 |
| 14 Nov 2012 | CNY | 5.125 | 5.22 | 5.11 | 5.2 | 5.2 | +0.01 (+0.19%) | 851,264 |
| 13 Nov 2012 | CNY | 5.215 | 5.2525 | 5.1325 | 5.19 | 5.19 | -0.058 (-1.10%) | 1,009,128 |
