| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | CNY | 6.3156 | 6.4117 | 6.1233 | 6.1582 | 6.1582 | -0.157 (-2.49%) | 68,969,765 |
| 26 Dec 2012 | CNY | 6.25 | 6.3593 | 6.1801 | 6.3156 | 6.3156 | 0.0 (0.0%) | 62,146,529 |
| 25 Dec 2012 | CNY | 5.7736 | 6.4074 | 5.7037 | 6.3156 | 6.3156 | +0.489 (+8.40%) | 125,919,397 |
| 24 Dec 2012 | CNY | 5.6469 | 6.0096 | 5.6381 | 5.8261 | 5.8261 | +0.153 (+2.70%) | 54,044,021 |
| 21 Dec 2012 | CNY | 5.7037 | 5.8217 | 5.6163 | 5.6731 | 5.6731 | -0.087 (-1.52%) | 61,138,957 |
| 20 Dec 2012 | CNY | 5.4414 | 5.8829 | 5.3803 | 5.7605 | 5.7605 | +0.271 (+4.94%) | 75,126,389 |
| 19 Dec 2012 | CNY | 5.4414 | 5.6469 | 5.424 | 5.4895 | 5.4895 | -0.022 (-0.40%) | 39,480,171 |
| 18 Dec 2012 | CNY | 5.3759 | 5.7474 | 5.3278 | 5.5114 | 5.5114 | +0.079 (+1.45%) | 74,969,826 |
| 17 Dec 2012 | CNY | 5.3453 | 5.5726 | 5.2754 | 5.4327 | 5.4327 | +0.096 (+1.80%) | 67,327,991 |
| 14 Dec 2012 | CNY | 4.9082 | 5.389 | 4.8995 | 5.3366 | 5.3366 | +0.415 (+8.44%) | 72,157,035 |
| 13 Dec 2012 | CNY | 5.0044 | 5.0175 | 4.917 | 4.9213 | 4.9213 | -0.136 (-2.68%) | 21,105,566 |
| 12 Dec 2012 | CNY | 4.9869 | 5.0874 | 4.9213 | 5.0568 | 5.0568 | +0.057 (+1.14%) | 31,925,870 |
| 11 Dec 2012 | CNY | 5.0656 | 5.0743 | 4.9782 | 5 | 5 | -0.245 (-4.67%) | 28,545,008 |
| 10 Dec 2012 | CNY | 5.1705 | 5.2797 | 5.1355 | 5.2448 | 5.2448 | +0.074 (+1.44%) | 45,302,631 |
| 7 Dec 2012 | CNY | 5.0262 | 5.2229 | 5.0044 | 5.1705 | 5.1705 | +0.153 (+3.05%) | 51,647,418 |
| 6 Dec 2012 | CNY | 5.0699 | 5.1005 | 4.9869 | 5.0175 | 5.0175 | -0.087 (-1.71%) | 45,378,993 |
| 5 Dec 2012 | CNY | 4.7247 | 5.236 | 4.6984 | 5.1049 | 5.1049 | +0.345 (+7.25%) | 85,335,837 |
| 4 Dec 2012 | CNY | 4.5411 | 4.799 | 4.5236 | 4.7596 | 4.7596 | +0.205 (+4.51%) | 36,114,861 |
| 3 Dec 2012 | CNY | 4.7684 | 4.8514 | 4.528 | 4.5542 | 4.5542 | -0.262 (-5.44%) | 28,869,089 |
| 30 Nov 2012 | CNY | 4.9257 | 4.9257 | 4.5892 | 4.8164 | 4.8164 | -0.109 (-2.22%) | 40,744,296 |
| 29 Nov 2012 | CNY | 5.472 | 5.5289 | 4.9257 | 4.9257 | 4.9257 | -0.546 (-9.98%) | 46,720,404 |
| 28 Nov 2012 | CNY | 5.424 | 5.5114 | 5.389 | 5.472 | 5.472 | -0.009 (-0.16%) | 18,646,426 |
| 27 Nov 2012 | CNY | 5.6206 | 5.7037 | 5.4677 | 5.4808 | 5.4808 | -0.144 (-2.56%) | 23,835,866 |
| 26 Nov 2012 | CNY | 5.7605 | 5.7649 | 5.625 | 5.625 | 5.625 | -0.175 (-3.01%) | 20,405,206 |
| 23 Nov 2012 | CNY | 5.8261 | 5.8785 | 5.7692 | 5.7998 | 5.7998 | -0.004 (-0.08%) | 20,656,096 |
| 22 Nov 2012 | CNY | 5.8479 | 5.8654 | 5.7649 | 5.8042 | 5.8042 | -0.096 (-1.63%) | 20,945,971 |
| 21 Nov 2012 | CNY | 5.7299 | 5.9572 | 5.7124 | 5.9004 | 5.9004 | +0.188 (+3.29%) | 36,696,588 |
| 20 Nov 2012 | CNY | 5.8348 | 5.8479 | 5.7124 | 5.7124 | 5.7124 | -0.114 (-1.95%) | 20,200,556 |
| 19 Nov 2012 | CNY | 5.7343 | 5.8479 | 5.6818 | 5.8261 | 5.8261 | +0.114 (+1.99%) | 31,696,173 |
| 16 Nov 2012 | CNY | 5.6294 | 5.7736 | 5.6206 | 5.7124 | 5.7124 | +0.083 (+1.47%) | 25,809,720 |
