| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | CNY | 6.9033 | 6.9033 | 6.8015 | 6.8154 | 6.8154 | -0.088 (-1.27%) | 1,765,333 |
| 12 Dec 2012 | CNY | 6.8709 | 6.9311 | 6.7598 | 6.9033 | 6.9033 | 0.0 (0.0%) | 1,361,695 |
| 11 Dec 2012 | CNY | 6.945 | 7.1395 | 6.8524 | 6.9033 | 6.9033 | -0.056 (-0.80%) | 2,556,645 |
| 10 Dec 2012 | CNY | 7.0237 | 7.0747 | 6.8293 | 6.9589 | 6.9589 | -0.065 (-0.92%) | 3,541,441 |
| 7 Dec 2012 | CNY | 6.9126 | 7.0376 | 6.7598 | 7.0237 | 7.0237 | +0.093 (+1.34%) | 5,323,669 |
| 6 Dec 2012 | CNY | 6.6487 | 6.9404 | 6.5792 | 6.9311 | 6.9311 | +0.329 (+4.98%) | 5,099,403 |
| 5 Dec 2012 | CNY | 6.3524 | 6.7506 | 6.2968 | 6.6024 | 6.6024 | +0.241 (+3.79%) | 3,241,296 |
| 4 Dec 2012 | CNY | 6.1579 | 6.3848 | 5.9403 | 6.3616 | 6.3616 | +0.162 (+2.61%) | 4,162,494 |
| 3 Dec 2012 | CNY | 6.2459 | 6.3987 | 6.0236 | 6.1996 | 6.1996 | -0.046 (-0.74%) | 4,213,640 |
| 30 Nov 2012 | CNY | 6.232 | 6.3385 | 6.2227 | 6.2459 | 6.2459 | -0.005 (-0.07%) | 3,028,217 |
| 29 Nov 2012 | CNY | 6.2505 | 6.3848 | 6.2042 | 6.2505 | 6.2505 | +0.005 (+0.07%) | 3,182,649 |
| 28 Nov 2012 | CNY | 6.0838 | 6.2459 | 6.0838 | 6.2459 | 6.2459 | +0.106 (+1.73%) | 4,295,061 |
| 27 Nov 2012 | CNY | 6.1857 | 6.3107 | 6.0977 | 6.1394 | 6.1394 | -0.069 (-1.12%) | 4,801,000 |
| 26 Nov 2012 | CNY | 6.5144 | 6.5144 | 6.1718 | 6.2088 | 6.2088 | -0.287 (-4.42%) | 4,449,400 |
| 23 Nov 2012 | CNY | 6.5746 | 6.6348 | 6.482 | 6.4959 | 6.4959 | -0.042 (-0.64%) | 2,031,571 |
| 22 Nov 2012 | CNY | 6.6672 | 6.732 | 6.5329 | 6.5376 | 6.5376 | -0.185 (-2.75%) | 1,930,908 |
| 21 Nov 2012 | CNY | 6.7598 | 6.9265 | 6.5561 | 6.7228 | 6.7228 | -0.097 (-1.43%) | 1,822,055 |
| 20 Nov 2012 | CNY | 6.8154 | 6.9311 | 6.7691 | 6.82 | 6.82 | -0.018 (-0.27%) | 1,094,034 |
| 19 Nov 2012 | CNY | 7.033 | 7.0376 | 6.5978 | 6.8385 | 6.8385 | -0.195 (-2.77%) | 5,949,095 |
| 16 Nov 2012 | CNY | 7.2737 | 7.2737 | 6.9358 | 7.033 | 7.033 | -0.324 (-4.41%) | 3,545,549 |
| 15 Nov 2012 | CNY | 7.4914 | 7.4914 | 7.0098 | 7.3571 | 7.3571 | -0.134 (-1.79%) | 4,633,959 |
| 14 Nov 2012 | CNY | 7.6025 | 7.621 | 7.4543 | 7.4914 | 7.4914 | -0.111 (-1.46%) | 1,963,603 |
| 13 Nov 2012 | CNY | 7.6766 | 7.6766 | 7.4404 | 7.6025 | 7.6025 | -0.074 (-0.97%) | 2,327,814 |
| 12 Nov 2012 | CNY | 7.7784 | 7.8062 | 7.658 | 7.6766 | 7.6766 | -0.032 (-0.42%) | 553,074 |
| 9 Nov 2012 | CNY | 7.6951 | 7.8571 | 7.6904 | 7.709 | 7.709 | +0.023 (+0.30%) | 1,148,421 |
| 8 Nov 2012 | CNY | 7.7321 | 7.8247 | 7.6488 | 7.6858 | 7.6858 | -0.07 (-0.90%) | 531,467 |
| 7 Nov 2012 | CNY | 7.7923 | 7.8618 | 7.7414 | 7.7553 | 7.7553 | -0.106 (-1.35%) | 1,412,861 |
| 6 Nov 2012 | CNY | 7.8618 | 7.8618 | 7.6395 | 7.8618 | 7.8618 | -0.079 (-0.99%) | 2,696,280 |
| 5 Nov 2012 | CNY | 7.9636 | 8.0331 | 7.9034 | 7.9405 | 7.9405 | -0.069 (-0.87%) | 1,255,498 |
| 2 Nov 2012 | CNY | 7.871 | 8.0562 | 7.8479 | 8.0099 | 8.0099 | +0.162 (+2.06%) | 3,649,853 |
