| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | CNY | 5.6 | 5.64 | 5.48 | 5.55 | 5.55 | -0.06 (-1.07%) | 3,992,172 |
| 5 Dec 2012 | CNY | 5.34 | 5.8 | 5.3 | 5.61 | 5.61 | +0.31 (+5.85%) | 8,026,530 |
| 4 Dec 2012 | CNY | 5.08 | 5.35 | 5.07 | 5.3 | 5.3 | +0.16 (+3.11%) | 2,941,336 |
| 3 Dec 2012 | CNY | 5.45 | 5.47 | 5.12 | 5.14 | 5.14 | -0.25 (-4.64%) | 2,768,699 |
| 30 Nov 2012 | CNY | 5.32 | 5.45 | 5.26 | 5.39 | 5.39 | +0.07 (+1.32%) | 2,127,762 |
| 29 Nov 2012 | CNY | 5.46 | 5.56 | 5.3 | 5.32 | 5.32 | -0.13 (-2.39%) | 2,280,295 |
| 28 Nov 2012 | CNY | 5.61 | 5.61 | 5.4 | 5.45 | 5.45 | -0.16 (-2.85%) | 2,785,944 |
| 27 Nov 2012 | CNY | 6.01 | 6.03 | 5.58 | 5.61 | 5.61 | -0.43 (-7.12%) | 3,895,660 |
| 26 Nov 2012 | CNY | 6.2 | 6.21 | 6.01 | 6.04 | 6.04 | -0.15 (-2.42%) | 2,483,496 |
| 23 Nov 2012 | CNY | 6.25 | 6.31 | 6.18 | 6.19 | 6.19 | -0.04 (-0.64%) | 2,171,227 |
| 22 Nov 2012 | CNY | 6.36 | 6.36 | 6.2 | 6.23 | 6.23 | -0.15 (-2.35%) | 2,614,453 |
| 21 Nov 2012 | CNY | 6.2 | 6.39 | 6.14 | 6.38 | 6.38 | +0.21 (+3.40%) | 4,401,536 |
| 20 Nov 2012 | CNY | 6.34 | 6.37 | 6.17 | 6.17 | 6.17 | -0.12 (-1.91%) | 2,358,055 |
| 19 Nov 2012 | CNY | 6.13 | 6.31 | 6.13 | 6.29 | 6.29 | +0.12 (+1.94%) | 2,401,999 |
| 16 Nov 2012 | CNY | 6.12 | 6.22 | 6.11 | 6.17 | 6.17 | +0.04 (+0.65%) | 2,046,872 |
| 15 Nov 2012 | CNY | 6.21 | 6.26 | 6.11 | 6.13 | 6.13 | -0.14 (-2.23%) | 2,151,619 |
| 14 Nov 2012 | CNY | 6.2 | 6.28 | 6.12 | 6.27 | 6.27 | +0.07 (+1.13%) | 2,694,631 |
| 13 Nov 2012 | CNY | 6.44 | 6.45 | 6.19 | 6.2 | 6.2 | -0.24 (-3.73%) | 3,245,465 |
| 12 Nov 2012 | CNY | 6.35 | 6.46 | 6.32 | 6.44 | 6.44 | +0.04 (+0.63%) | 2,470,306 |
| 9 Nov 2012 | CNY | 6.62 | 6.63 | 6.36 | 6.4 | 6.4 | -0.29 (-4.33%) | 5,711,209 |
| 8 Nov 2012 | CNY | 6.76 | 6.96 | 6.68 | 6.69 | 6.69 | -0.12 (-1.76%) | 6,264,078 |
| 7 Nov 2012 | CNY | 6.88 | 6.91 | 6.75 | 6.81 | 6.81 | -0.1 (-1.45%) | 2,942,070 |
| 6 Nov 2012 | CNY | 6.81 | 6.93 | 6.75 | 6.91 | 6.91 | +0.14 (+2.07%) | 5,007,752 |
| 5 Nov 2012 | CNY | 6.9 | 6.95 | 6.77 | 6.77 | 6.77 | -0.14 (-2.03%) | 3,431,020 |
| 2 Nov 2012 | CNY | 6.89 | 6.95 | 6.83 | 6.91 | 6.91 | -0.01 (-0.14%) | 3,425,578 |
| 1 Nov 2012 | CNY | 6.77 | 6.96 | 6.77 | 6.92 | 6.92 | +0.12 (+1.76%) | 4,527,403 |
| 31 Oct 2012 | CNY | 6.74 | 6.85 | 6.73 | 6.8 | 6.8 | +0.04 (+0.59%) | 2,373,368 |
| 30 Oct 2012 | CNY | 6.81 | 6.88 | 6.71 | 6.76 | 6.76 | +0.01 (+0.15%) | 3,182,863 |
| 29 Oct 2012 | CNY | 6.75 | 6.86 | 6.71 | 6.75 | 6.75 | -0.03 (-0.44%) | 2,811,140 |
| 26 Oct 2012 | CNY | 7.01 | 7.03 | 6.73 | 6.78 | 6.78 | -0.2 (-2.87%) | 5,981,222 |
