| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 1.6464 | 1.6464 | 1.5892 | 1.6003 | 1.6003 | -0.046 (-2.80%) | 21,407,806 |
| 28 Dec 2012 | CNY | 1.6408 | 1.6478 | 1.5989 | 1.6464 | 1.6464 | +0.01 (+0.60%) | 11,660,650 |
| 27 Dec 2012 | CNY | 1.6715 | 1.6855 | 1.6338 | 1.6366 | 1.6366 | -0.042 (-2.50%) | 13,203,245 |
| 26 Dec 2012 | CNY | 1.6548 | 1.6869 | 1.6199 | 1.6785 | 1.6785 | +0.029 (+1.78%) | 16,284,583 |
| 25 Dec 2012 | CNY | 1.6199 | 1.6604 | 1.6143 | 1.6492 | 1.6492 | +0.019 (+1.20%) | 15,176,448 |
| 24 Dec 2012 | CNY | 1.5933 | 1.6618 | 1.5933 | 1.6297 | 1.6297 | +0.035 (+2.19%) | 13,384,004 |
| 21 Dec 2012 | CNY | 1.5822 | 1.5989 | 1.5612 | 1.5947 | 1.5947 | +0.022 (+1.42%) | 9,638,308 |
| 20 Dec 2012 | CNY | 1.578 | 1.5892 | 1.5515 | 1.5724 | 1.5724 | -0.014 (-0.88%) | 7,704,046 |
| 19 Dec 2012 | CNY | 1.5794 | 1.6422 | 1.5794 | 1.5864 | 1.5864 | -0.007 (-0.43%) | 11,537,974 |
| 18 Dec 2012 | CNY | 1.5626 | 1.6324 | 1.5598 | 1.5933 | 1.5933 | +0.035 (+2.24%) | 22,211,518 |
| 17 Dec 2012 | CNY | 1.5389 | 1.5598 | 1.5235 | 1.5584 | 1.5584 | +0.019 (+1.27%) | 11,755,655 |
| 14 Dec 2012 | CNY | 1.4677 | 1.5501 | 1.4677 | 1.5389 | 1.5389 | +0.061 (+4.16%) | 9,764,471 |
| 13 Dec 2012 | CNY | 1.4984 | 1.5179 | 1.4747 | 1.4774 | 1.4774 | -0.021 (-1.40%) | 4,435,118 |
| 12 Dec 2012 | CNY | 1.511 | 1.5221 | 1.4802 | 1.4984 | 1.4984 | -0.018 (-1.19%) | 6,984,935 |
| 11 Dec 2012 | CNY | 1.5501 | 1.557 | 1.5138 | 1.5165 | 1.5165 | -0.042 (-2.69%) | 9,450,624 |
| 10 Dec 2012 | CNY | 1.557 | 1.5682 | 1.5249 | 1.5584 | 1.5584 | +0.003 (+0.18%) | 11,729,611 |
| 7 Dec 2012 | CNY | 1.5221 | 1.5556 | 1.5124 | 1.5556 | 1.5556 | +0.034 (+2.20%) | 7,253,825 |
| 6 Dec 2012 | CNY | 1.5305 | 1.5501 | 1.5054 | 1.5221 | 1.5221 | +0.007 (+0.46%) | 5,902,028 |
| 5 Dec 2012 | CNY | 1.4383 | 1.5319 | 1.4369 | 1.5151 | 1.5151 | +0.063 (+4.32%) | 8,749,207 |
| 4 Dec 2012 | CNY | 1.4579 | 1.4607 | 1.3965 | 1.4523 | 1.4523 | -0.008 (-0.58%) | 4,336,575 |
| 3 Dec 2012 | CNY | 1.5361 | 1.5501 | 1.4216 | 1.4607 | 1.4607 | -0.073 (-4.73%) | 9,442,131 |
| 30 Nov 2012 | CNY | 1.5333 | 1.5515 | 1.5054 | 1.5333 | 1.5333 | +0.015 (+1.01%) | 5,618,000 |
| 29 Nov 2012 | CNY | 1.4914 | 1.5319 | 1.4914 | 1.5179 | 1.5179 | +0.013 (+0.83%) | 0 |
| 28 Nov 2012 | CNY | 1.5193 | 1.5431 | 1.4802 | 1.5054 | 1.5054 | -0.031 (-2.00%) | 5,906,919 |
| 27 Nov 2012 | CNY | 1.5822 | 1.5822 | 1.5347 | 1.5361 | 1.5361 | -0.046 (-2.91%) | 7,484,962 |
| 26 Nov 2012 | CNY | 1.6059 | 1.6171 | 1.5584 | 1.5822 | 1.5822 | -0.022 (-1.39%) | 7,902,221 |
| 23 Nov 2012 | CNY | 1.5906 | 1.6269 | 1.5906 | 1.6045 | 1.6045 | +0.003 (+0.17%) | 6,216,971 |
| 22 Nov 2012 | CNY | 1.6129 | 1.6422 | 1.5794 | 1.6017 | 1.6017 | -0.02 (-1.21%) | 6,265,501 |
| 21 Nov 2012 | CNY | 1.5961 | 1.6241 | 1.5752 | 1.6213 | 1.6213 | +0.024 (+1.49%) | 9,254,276 |
| 20 Nov 2012 | CNY | 1.6073 | 1.6324 | 1.5933 | 1.5975 | 1.5975 | -0.006 (-0.35%) | 6,105,781 |
