| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | CNY | 4.587 | 4.6815 | 4.537 | 4.6482 | 4.6482 | +0.039 (+0.84%) | 1,642,356 |
| 11 Dec 2012 | CNY | 4.5778 | 4.6407 | 4.5741 | 4.6093 | 4.6093 | -0.002 (-0.04%) | 1,126,105 |
| 10 Dec 2012 | CNY | 4.5796 | 4.6593 | 4.5222 | 4.6111 | 4.6111 | +0.041 (+0.89%) | 2,424,313 |
| 7 Dec 2012 | CNY | 4.4444 | 4.5722 | 4.4444 | 4.5704 | 4.5704 | +0.078 (+1.73%) | 1,287,430 |
| 6 Dec 2012 | CNY | 4.5167 | 4.537 | 4.4482 | 4.4926 | 4.4926 | -0.035 (-0.78%) | 1,095,174 |
| 5 Dec 2012 | CNY | 4.3074 | 4.5352 | 4.2778 | 4.5278 | 4.5278 | +0.22 (+5.12%) | 4,349,430 |
| 4 Dec 2012 | CNY | 4.3333 | 4.35 | 4.2407 | 4.3074 | 4.3074 | -0.022 (-0.51%) | 1,937,217 |
| 3 Dec 2012 | CNY | 4.3519 | 4.4315 | 4.1759 | 4.3296 | 4.3296 | -0.013 (-0.30%) | 3,462,598 |
| 30 Nov 2012 | CNY | 4.3333 | 4.4796 | 4.3111 | 4.3426 | 4.3426 | +0.007 (+0.17%) | 3,320,676 |
| 29 Nov 2012 | CNY | 4.3148 | 4.3852 | 4.2611 | 4.3352 | 4.3352 | +0.002 (+0.04%) | 1,494,077 |
| 28 Nov 2012 | CNY | 4.3796 | 4.4074 | 4.2185 | 4.3333 | 4.3333 | -0.111 (-2.50%) | 2,274,561 |
| 27 Nov 2012 | CNY | 4.4593 | 4.5926 | 4.4074 | 4.4444 | 4.4444 | -0.056 (-1.24%) | 1,606,311 |
| 26 Nov 2012 | CNY | 4.5352 | 4.5926 | 4.5 | 4.5 | 4.5 | -0.087 (-1.90%) | 629,100 |
| 23 Nov 2012 | CNY | 4.5463 | 4.6167 | 4.5463 | 4.587 | 4.587 | +0.03 (+0.65%) | 649,355 |
| 22 Nov 2012 | CNY | 4.6296 | 4.6852 | 4.5482 | 4.5574 | 4.5574 | -0.1 (-2.15%) | 468,439 |
| 21 Nov 2012 | CNY | 4.6111 | 4.7185 | 4.4926 | 4.6574 | 4.6574 | +0.057 (+1.25%) | 1,075,674 |
| 20 Nov 2012 | CNY | 4.5463 | 4.6352 | 4.5426 | 4.6 | 4.6 | +0.026 (+0.57%) | 1,027,355 |
| 19 Nov 2012 | CNY | 4.4778 | 4.5741 | 4.4759 | 4.5741 | 4.5741 | +0.011 (+0.24%) | 677,872 |
| 16 Nov 2012 | CNY | 4.4907 | 4.5852 | 4.4167 | 4.563 | 4.563 | +0.052 (+1.15%) | 938,784 |
| 15 Nov 2012 | CNY | 4.5852 | 4.6296 | 4.463 | 4.5111 | 4.5111 | -0.122 (-2.64%) | 1,224,374 |
| 14 Nov 2012 | CNY | 4.7222 | 4.7222 | 4.6222 | 4.6333 | 4.6333 | -0.089 (-1.88%) | 522,725 |
| 13 Nov 2012 | CNY | 4.7833 | 4.8241 | 4.6833 | 4.7222 | 4.7222 | -0.061 (-1.28%) | 744,460 |
| 12 Nov 2012 | CNY | 4.7444 | 4.8426 | 4.713 | 4.7833 | 4.7833 | +0.013 (+0.27%) | 464,626 |
| 9 Nov 2012 | CNY | 4.5315 | 4.7926 | 4.5315 | 4.7704 | 4.7704 | +0.006 (+0.12%) | 1,535,295 |
| 8 Nov 2012 | CNY | 4.8167 | 4.8167 | 4.7222 | 4.7648 | 4.7648 | -0.054 (-1.11%) | 1,148,272 |
| 7 Nov 2012 | CNY | 4.9093 | 4.9093 | 4.7593 | 4.8185 | 4.8185 | +0.005 (+0.11%) | 1,595,818 |
| 6 Nov 2012 | CNY | 4.65 | 4.8704 | 4.6407 | 4.813 | 4.813 | +0.074 (+1.56%) | 4,793,007 |
| 5 Nov 2012 | CNY | 5.1019 | 5.1259 | 4.6111 | 4.7389 | 4.7389 | -0.376 (-7.35%) | 12,252,816 |
| 2 Nov 2012 | CNY | 5.1259 | 5.1796 | 5.0296 | 5.1148 | 5.1148 | -0.024 (-0.47%) | 2,074,015 |
| 1 Nov 2012 | CNY | 5.0926 | 5.1389 | 5.0333 | 5.1389 | 5.1389 | +0.046 (+0.91%) | 3,691,207 |
