| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2012 | CNY | 6.005 | 6.2 | 5.96 | 6.185 | 6.185 | +0.19 (+3.17%) | 3,443,974 |
| 3 Dec 2012 | CNY | 6.2 | 6.225 | 5.98 | 5.995 | 5.995 | -0.21 (-3.38%) | 2,249,934 |
| 30 Nov 2012 | CNY | 6.13 | 6.255 | 6.015 | 6.205 | 6.205 | +0.07 (+1.14%) | 2,330,794 |
| 29 Nov 2012 | CNY | 6.22 | 6.325 | 6.105 | 6.135 | 6.135 | -0.06 (-0.97%) | 2,386,346 |
| 28 Nov 2012 | CNY | 6.225 | 6.28 | 6.17 | 6.195 | 6.195 | -0.085 (-1.35%) | 2,531,050 |
| 27 Nov 2012 | CNY | 6.55 | 6.55 | 6.265 | 6.28 | 6.28 | -0.3 (-4.56%) | 3,549,986 |
| 26 Nov 2012 | CNY | 6.755 | 6.79 | 6.56 | 6.58 | 6.58 | -0.18 (-2.66%) | 3,172,198 |
| 23 Nov 2012 | CNY | 6.79 | 6.89 | 6.76 | 6.76 | 6.76 | -0.025 (-0.37%) | 2,451,728 |
| 22 Nov 2012 | CNY | 7 | 7 | 6.755 | 6.785 | 6.785 | -0.245 (-3.49%) | 3,958,308 |
| 21 Nov 2012 | CNY | 6.89 | 7.045 | 6.86 | 7.03 | 7.03 | +0.155 (+2.25%) | 5,211,772 |
| 20 Nov 2012 | CNY | 6.86 | 6.91 | 6.805 | 6.875 | 6.875 | +0.01 (+0.15%) | 2,630,434 |
| 19 Nov 2012 | CNY | 6.8 | 6.875 | 6.685 | 6.865 | 6.865 | +0.155 (+2.31%) | 2,986,998 |
| 16 Nov 2012 | CNY | 6.6 | 6.79 | 6.595 | 6.71 | 6.71 | +0.105 (+1.59%) | 3,267,796 |
| 15 Nov 2012 | CNY | 6.68 | 6.755 | 6.605 | 6.605 | 6.605 | -0.15 (-2.22%) | 2,584,236 |
| 14 Nov 2012 | CNY | 6.695 | 6.77 | 6.66 | 6.755 | 6.755 | +0.09 (+1.35%) | 2,344,940 |
| 13 Nov 2012 | CNY | 6.915 | 6.925 | 6.655 | 6.665 | 6.665 | -0.245 (-3.55%) | 3,921,274 |
| 12 Nov 2012 | CNY | 6.87 | 6.965 | 6.805 | 6.91 | 6.91 | +0.035 (+0.51%) | 2,459,834 |
| 9 Nov 2012 | CNY | 6.785 | 6.935 | 6.695 | 6.875 | 6.875 | +0.06 (+0.88%) | 4,681,328 |
| 8 Nov 2012 | CNY | 7.045 | 7.065 | 6.815 | 6.815 | 6.815 | -0.275 (-3.88%) | 3,924,014 |
| 7 Nov 2012 | CNY | 7.17 | 7.195 | 7.045 | 7.09 | 7.09 | -0.06 (-0.84%) | 3,101,868 |
| 6 Nov 2012 | CNY | 7.355 | 7.355 | 6.91 | 7.15 | 7.15 | -0.205 (-2.79%) | 6,690,026 |
| 5 Nov 2012 | CNY | 7.455 | 7.515 | 7.325 | 7.355 | 7.355 | -0.15 (-2.00%) | 3,242,824 |
| 2 Nov 2012 | CNY | 7.36 | 7.555 | 7.305 | 7.505 | 7.505 | +0.12 (+1.62%) | 5,423,266 |
| 1 Nov 2012 | CNY | 7.27 | 7.4 | 7.205 | 7.385 | 7.385 | +0.115 (+1.58%) | 3,611,638 |
| 31 Oct 2012 | CNY | 7.56 | 7.575 | 7.15 | 7.27 | 7.27 | -0.28 (-3.71%) | 7,119,296 |
| 30 Oct 2012 | CNY | 7.55 | 7.62 | 7.525 | 7.55 | 7.55 | +0.005 (+0.07%) | 2,253,910 |
| 29 Oct 2012 | CNY | 7.61 | 7.625 | 7.52 | 7.545 | 7.545 | -0.07 (-0.92%) | 2,296,006 |
| 26 Oct 2012 | CNY | 7.89 | 7.89 | 7.5 | 7.615 | 7.615 | -0.265 (-3.36%) | 5,869,542 |
| 25 Oct 2012 | CNY | 7.94 | 8.04 | 7.88 | 7.88 | 7.88 | -0.1 (-1.25%) | 3,576,232 |
| 24 Oct 2012 | CNY | 7.875 | 8.065 | 7.81 | 7.98 | 7.98 | +0.01 (+0.13%) | 3,638,510 |
