| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | CNY | 4.7616 | 4.7999 | 4.6363 | 4.7685 | 4.7685 | -0.063 (-1.30%) | 13,922,707 |
| 14 Dec 2012 | CNY | 4.5667 | 4.9565 | 4.5667 | 4.8312 | 4.8312 | +0.198 (+4.28%) | 19,614,686 |
| 13 Dec 2012 | CNY | 4.96 | 4.96 | 4.5771 | 4.6328 | 4.6328 | -0.345 (-6.92%) | 18,145,643 |
| 12 Dec 2012 | CNY | 4.7511 | 5.1479 | 4.6676 | 4.9774 | 4.9774 | +0.216 (+4.53%) | 24,348,775 |
| 11 Dec 2012 | CNY | 4.8521 | 4.9321 | 4.685 | 4.7616 | 4.7616 | -0.118 (-2.42%) | 24,991,873 |
| 10 Dec 2012 | CNY | 4.5945 | 5.0122 | 4.4901 | 4.8799 | 4.8799 | +0.258 (+5.57%) | 27,061,447 |
| 7 Dec 2012 | CNY | 4.2986 | 4.7859 | 4.2638 | 4.6223 | 4.6223 | +0.271 (+6.24%) | 27,277,253 |
| 6 Dec 2012 | CNY | 4.2116 | 4.5179 | 4.1873 | 4.3509 | 4.3509 | +0.077 (+1.79%) | 23,451,957 |
| 5 Dec 2012 | CNY | 3.9645 | 4.4031 | 3.9297 | 4.2743 | 4.2743 | +0.272 (+6.78%) | 19,487,613 |
| 4 Dec 2012 | CNY | 3.9993 | 4.048 | 3.7452 | 4.0028 | 4.0028 | -0.139 (-3.36%) | 15,722,684 |
| 3 Dec 2012 | CNY | 4.1733 | 4.3787 | 4.0933 | 4.142 | 4.142 | -0.059 (-1.41%) | 20,580,508 |
| 30 Nov 2012 | CNY | 4.0028 | 4.236 | 3.8984 | 4.2012 | 4.2012 | +0.035 (+0.84%) | 15,075,084 |
| 29 Nov 2012 | CNY | 4.1942 | 4.3683 | 4.1142 | 4.1664 | 4.1664 | -0.045 (-1.07%) | 19,351,318 |
| 28 Nov 2012 | CNY | 4.0898 | 4.229 | 4.055 | 4.2116 | 4.2116 | +0.066 (+1.59%) | 12,714,642 |
| 27 Nov 2012 | CNY | 4.4901 | 4.497 | 4.1455 | 4.1455 | 4.1455 | -0.459 (-9.98%) | 18,333,716 |
| 26 Nov 2012 | CNY | 4.6885 | 4.7163 | 4.5214 | 4.6049 | 4.6049 | -0.111 (-2.36%) | 17,290,412 |
| 23 Nov 2012 | CNY | 4.7616 | 4.8242 | 4.6467 | 4.7163 | 4.7163 | -0.101 (-2.10%) | 17,190,538 |
| 22 Nov 2012 | CNY | 4.8486 | 4.953 | 4.7546 | 4.8173 | 4.8173 | -0.038 (-0.79%) | 18,704,074 |
| 21 Nov 2012 | CNY | 5.0122 | 5.0296 | 4.6746 | 4.8556 | 4.8556 | -0.278 (-5.42%) | 25,871,945 |
| 20 Nov 2012 | CNY | 4.9426 | 5.2906 | 4.8799 | 5.134 | 5.134 | +0.077 (+1.51%) | 44,962,062 |
| 19 Nov 2012 | CNY | 4.5249 | 5.0574 | 4.4727 | 5.0574 | 5.0574 | +0.459 (+9.99%) | 42,011,677 |
| 16 Nov 2012 | CNY | 4.4901 | 4.6815 | 4.4448 | 4.598 | 4.598 | -0.115 (-2.44%) | 24,063,348 |
| 15 Nov 2012 | CNY | 4.692 | 5.0157 | 4.6502 | 4.7128 | 4.7128 | +0.136 (+2.96%) | 40,796,301 |
| 14 Nov 2012 | CNY | 4.142 | 4.5771 | 4.0863 | 4.5771 | 4.5771 | +0.418 (+10.04%) | 25,153,482 |
| 13 Nov 2012 | CNY | 4.4936 | 4.4936 | 4.1246 | 4.1594 | 4.1594 | +0.073 (+1.79%) | 26,446,226 |
| 12 Nov 2012 | CNY | 4.0028 | 4.0863 | 4.0028 | 4.0863 | 4.0863 | +0.372 (+10.03%) | 5,874,250 |
| 9 Nov 2012 | CNY | 3.7417 | 3.7591 | 3.6756 | 3.7139 | 3.7139 | -0.028 (-0.74%) | 1,977,560 |
| 8 Nov 2012 | CNY | 3.8183 | 3.8183 | 3.7139 | 3.7417 | 3.7417 | -0.143 (-3.67%) | 3,496,159 |
| 7 Nov 2012 | CNY | 3.7591 | 3.9993 | 3.7591 | 3.8844 | 3.8844 | +0.094 (+2.48%) | 4,924,488 |
| 6 Nov 2012 | CNY | 3.8183 | 3.8183 | 3.7139 | 3.7905 | 3.7905 | -0.031 (-0.82%) | 2,373,207 |
