| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2012 | CNY | 7.9667 | 7.9944 | 7.2528 | 7.8194 | 7.8194 | -0.167 (-2.09%) | 1,848,232 |
| 3 Dec 2012 | CNY | 8.3333 | 8.3333 | 7.9778 | 7.9861 | 7.9861 | -0.239 (-2.90%) | 949,892 |
| 30 Nov 2012 | CNY | 8.0556 | 8.2583 | 8.0556 | 8.225 | 8.225 | +0.167 (+2.07%) | 1,223,866 |
| 29 Nov 2012 | CNY | 8.225 | 8.3833 | 8.0222 | 8.0583 | 8.0583 | -0.22 (-2.65%) | 936,385 |
| 28 Nov 2012 | CNY | 8.1611 | 8.4306 | 8.1611 | 8.2778 | 8.2778 | -0.089 (-1.06%) | 1,060,315 |
| 27 Nov 2012 | CNY | 8.825 | 8.8333 | 8.35 | 8.3667 | 8.3667 | -0.478 (-5.40%) | 1,566,208 |
| 26 Nov 2012 | CNY | 8.8056 | 8.9778 | 8.8056 | 8.8444 | 8.8444 | +0.058 (+0.66%) | 1,303,567 |
| 23 Nov 2012 | CNY | 8.7028 | 8.8667 | 8.6667 | 8.7861 | 8.7861 | +0.033 (+0.38%) | 872,190 |
| 22 Nov 2012 | CNY | 9.1361 | 9.1361 | 8.7167 | 8.7528 | 8.7528 | -0.414 (-4.52%) | 2,045,732 |
| 21 Nov 2012 | CNY | 9.0333 | 9.2056 | 8.8333 | 9.1667 | 9.1667 | +0.133 (+1.48%) | 1,688,011 |
| 20 Nov 2012 | CNY | 9.0389 | 9.25 | 8.9778 | 9.0333 | 9.0333 | +0.061 (+0.68%) | 2,073,913 |
| 19 Nov 2012 | CNY | 9.0778 | 9.1306 | 8.75 | 8.9722 | 8.9722 | -0.097 (-1.07%) | 2,211,220 |
| 16 Nov 2012 | CNY | 9.5667 | 9.5972 | 9.0361 | 9.0694 | 9.0694 | -0.536 (-5.58%) | 3,394,584 |
| 15 Nov 2012 | CNY | 9.6472 | 9.8528 | 9.575 | 9.6056 | 9.6056 | -0.064 (-0.66%) | 2,667,114 |
| 14 Nov 2012 | CNY | 9.4806 | 9.6694 | 9.4444 | 9.6694 | 9.6694 | +0.144 (+1.52%) | 1,133,528 |
| 13 Nov 2012 | CNY | 9.5167 | 9.5972 | 9.3944 | 9.525 | 9.525 | 0.0 (0.0%) | 1,415,674 |
| 12 Nov 2012 | CNY | 9.4889 | 9.5833 | 9.3028 | 9.525 | 9.525 | +0.036 (+0.38%) | 2,721,614 |
| 9 Nov 2012 | CNY | 9.7611 | 9.9583 | 9.4444 | 9.4889 | 9.4889 | -0.378 (-3.83%) | 3,405,326 |
| 8 Nov 2012 | CNY | 9.8333 | 10.1667 | 9.7806 | 9.8667 | 9.8667 | -0.114 (-1.14%) | 2,660,194 |
| 7 Nov 2012 | CNY | 10.0056 | 10.1306 | 9.9444 | 9.9806 | 9.9806 | -0.075 (-0.75%) | 1,812,477 |
| 6 Nov 2012 | CNY | 9.6278 | 10.0833 | 9.5861 | 10.0556 | 10.0556 | +0.369 (+3.81%) | 4,067,744 |
| 5 Nov 2012 | CNY | 9.8083 | 9.8917 | 9.6111 | 9.6861 | 9.6861 | -0.133 (-1.36%) | 1,500,760 |
| 2 Nov 2012 | CNY | 9.8056 | 9.9028 | 9.7444 | 9.8194 | 9.8194 | +0.014 (+0.14%) | 1,288,414 |
| 1 Nov 2012 | CNY | 9.6889 | 9.9639 | 9.6667 | 9.8056 | 9.8056 | +0.106 (+1.09%) | 3,017,721 |
| 31 Oct 2012 | CNY | 9.6667 | 9.7222 | 9.5778 | 9.7 | 9.7 | +0.003 (+0.03%) | 1,496,779 |
| 30 Oct 2012 | CNY | 9.4361 | 9.7111 | 9.3972 | 9.6972 | 9.6972 | +0.261 (+2.77%) | 2,528,290 |
| 29 Oct 2012 | CNY | 9.3083 | 9.4361 | 9.1667 | 9.4361 | 9.4361 | +0.131 (+1.40%) | 1,375,005 |
| 26 Oct 2012 | CNY | 9.2194 | 9.3333 | 9.1139 | 9.3056 | 9.3056 | +0.031 (+0.33%) | 1,544,961 |
| 25 Oct 2012 | CNY | 9.2139 | 9.4083 | 9.1528 | 9.275 | 9.275 | +0.069 (+0.75%) | 1,305,421 |
| 24 Oct 2012 | CNY | 9.2222 | 9.375 | 9.1167 | 9.2056 | 9.2056 | -0.105 (-1.13%) | 1,804,323 |
