| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 1.7167 | 1.8783 | 1.6683 | 1.8633 | 1.8633 | +0.133 (+7.71%) | 26,749,098 |
| 28 Dec 2012 | CNY | 1.615 | 1.73 | 1.5917 | 1.73 | 1.73 | +0.113 (+7.01%) | 24,279,966 |
| 27 Dec 2012 | CNY | 1.6333 | 1.6333 | 1.5717 | 1.6167 | 1.6167 | +0.022 (+1.36%) | 17,017,404 |
| 26 Dec 2012 | CNY | 1.53 | 1.5967 | 1.525 | 1.595 | 1.595 | +0.062 (+4.02%) | 14,490,180 |
| 25 Dec 2012 | CNY | 1.4917 | 1.5617 | 1.4833 | 1.5333 | 1.5333 | +0.047 (+3.13%) | 17,745,954 |
| 24 Dec 2012 | CNY | 1.4683 | 1.495 | 1.4683 | 1.4867 | 1.4867 | +0.008 (+0.57%) | 6,042,600 |
| 21 Dec 2012 | CNY | 1.4667 | 1.495 | 1.4467 | 1.4783 | 1.4783 | +0.013 (+0.91%) | 8,237,376 |
| 20 Dec 2012 | CNY | 1.465 | 1.4733 | 1.4417 | 1.465 | 1.465 | -0.013 (-0.90%) | 8,518,086 |
| 19 Dec 2012 | CNY | 1.4367 | 1.5167 | 1.4217 | 1.4783 | 1.4783 | +0.052 (+3.62%) | 14,205,564 |
| 18 Dec 2012 | CNY | 1.4267 | 1.4533 | 1.4133 | 1.4267 | 1.4267 | -0.003 (-0.23%) | 6,977,394 |
| 17 Dec 2012 | CNY | 1.42 | 1.455 | 1.4117 | 1.43 | 1.43 | +0.005 (+0.35%) | 9,635,016 |
| 14 Dec 2012 | CNY | 1.3617 | 1.4333 | 1.3617 | 1.425 | 1.425 | +0.057 (+4.14%) | 10,497,750 |
| 13 Dec 2012 | CNY | 1.39 | 1.4083 | 1.3683 | 1.3683 | 1.3683 | -0.023 (-1.68%) | 3,003,552 |
| 12 Dec 2012 | CNY | 1.425 | 1.425 | 1.375 | 1.3917 | 1.3917 | -0.018 (-1.30%) | 5,981,904 |
| 11 Dec 2012 | CNY | 1.4083 | 1.4333 | 1.4 | 1.41 | 1.41 | -0.007 (-0.47%) | 8,115,000 |
| 10 Dec 2012 | CNY | 1.3867 | 1.425 | 1.3783 | 1.4167 | 1.4167 | +0.025 (+1.80%) | 8,972,232 |
| 7 Dec 2012 | CNY | 1.355 | 1.3967 | 1.355 | 1.3917 | 1.3917 | +0.023 (+1.71%) | 7,635,354 |
| 6 Dec 2012 | CNY | 1.3733 | 1.3817 | 1.3567 | 1.3683 | 1.3683 | -0.008 (-0.61%) | 4,270,614 |
| 5 Dec 2012 | CNY | 1.3383 | 1.4 | 1.3183 | 1.3767 | 1.3767 | +0.037 (+2.74%) | 10,370,292 |
| 4 Dec 2012 | CNY | 1.3333 | 1.3433 | 1.2967 | 1.34 | 1.34 | -0.002 (-0.13%) | 5,114,454 |
| 3 Dec 2012 | CNY | 1.335 | 1.35 | 1.31 | 1.3417 | 1.3417 | -0.007 (-0.49%) | 4,775,760 |
| 30 Nov 2012 | CNY | 1.3083 | 1.4283 | 1.3083 | 1.3483 | 1.3483 | +0.007 (+0.49%) | 5,486,592 |
| 29 Nov 2012 | CNY | 1.3267 | 1.3583 | 1.3183 | 1.3417 | 1.3417 | +0.017 (+1.26%) | 3,712,950 |
| 28 Nov 2012 | CNY | 1.3167 | 1.3267 | 1.295 | 1.325 | 1.325 | 0.0 (0.0%) | 4,448,064 |
| 27 Nov 2012 | CNY | 1.3517 | 1.3633 | 1.3083 | 1.325 | 1.325 | -0.033 (-2.45%) | 7,604,574 |
| 26 Nov 2012 | CNY | 1.3717 | 1.3733 | 1.3417 | 1.3583 | 1.3583 | -0.02 (-1.45%) | 2,277,972 |
| 23 Nov 2012 | CNY | 1.3867 | 1.3883 | 1.37 | 1.3783 | 1.3783 | -0.005 (-0.36%) | 2,345,400 |
| 22 Nov 2012 | CNY | 1.375 | 1.3833 | 1.355 | 1.3833 | 1.3833 | +0.005 (+0.36%) | 3,974,484 |
| 21 Nov 2012 | CNY | 1.3567 | 1.38 | 1.33 | 1.3783 | 1.3783 | +0.025 (+1.85%) | 2,780,340 |
| 20 Nov 2012 | CNY | 1.3517 | 1.3617 | 1.3417 | 1.3533 | 1.3533 | +0.002 (+0.12%) | 2,438,406 |
