| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | CNY | 1.5705 | 1.6421 | 1.5621 | 1.6232 | 1.6232 | +0.036 (+2.26%) | 26,674,831 |
| 4 Jan 2013 | CNY | 1.5558 | 1.6211 | 1.5326 | 1.5874 | 1.5874 | +0.032 (+2.03%) | 31,736,369 |
| 31 Dec 2012 | CNY | 1.52 | 1.5811 | 1.52 | 1.5558 | 1.5558 | +0.027 (+1.79%) | 22,894,064 |
| 28 Dec 2012 | CNY | 1.5263 | 1.5411 | 1.5032 | 1.5284 | 1.5284 | -0.011 (-0.69%) | 15,731,662 |
| 27 Dec 2012 | CNY | 1.6084 | 1.6084 | 1.5326 | 1.539 | 1.539 | -0.069 (-4.31%) | 29,893,968 |
| 26 Dec 2012 | CNY | 1.5579 | 1.6084 | 1.5474 | 1.6084 | 1.6084 | +0.036 (+2.28%) | 36,175,415 |
| 25 Dec 2012 | CNY | 1.5326 | 1.5874 | 1.5179 | 1.5726 | 1.5726 | +0.046 (+3.03%) | 28,377,165 |
| 24 Dec 2012 | CNY | 1.52 | 1.5326 | 1.5053 | 1.5263 | 1.5263 | 0.0 (0.0%) | 9,512,901 |
| 21 Dec 2012 | CNY | 1.5347 | 1.5411 | 1.4905 | 1.5263 | 1.5263 | -0.006 (-0.41%) | 16,739,631 |
| 20 Dec 2012 | CNY | 1.5179 | 1.5411 | 1.5053 | 1.5326 | 1.5326 | +0.011 (+0.69%) | 11,699,587 |
| 19 Dec 2012 | CNY | 1.5221 | 1.5537 | 1.5179 | 1.5221 | 1.5221 | -0.011 (-0.69%) | 11,045,792 |
| 18 Dec 2012 | CNY | 1.5411 | 1.579 | 1.5179 | 1.5326 | 1.5326 | -0.017 (-1.09%) | 17,648,772 |
| 17 Dec 2012 | CNY | 1.5705 | 1.5705 | 1.5305 | 1.5495 | 1.5495 | -0.025 (-1.60%) | 20,438,784 |
| 14 Dec 2012 | CNY | 1.5116 | 1.5811 | 1.5032 | 1.5747 | 1.5747 | +0.067 (+4.46%) | 23,755,609 |
| 13 Dec 2012 | CNY | 1.5305 | 1.5453 | 1.5011 | 1.5074 | 1.5074 | -0.038 (-2.45%) | 13,815,489 |
| 12 Dec 2012 | CNY | 1.5516 | 1.5621 | 1.5095 | 1.5453 | 1.5453 | -0.008 (-0.54%) | 19,471,651 |
| 11 Dec 2012 | CNY | 1.5853 | 1.6042 | 1.5368 | 1.5537 | 1.5537 | -0.059 (-3.65%) | 31,973,779 |
| 10 Dec 2012 | CNY | 1.5516 | 1.6316 | 1.52 | 1.6126 | 1.6126 | +0.063 (+4.07%) | 48,480,884 |
| 7 Dec 2012 | CNY | 1.5095 | 1.5747 | 1.4863 | 1.5495 | 1.5495 | +0.042 (+2.79%) | 42,301,666 |
| 6 Dec 2012 | CNY | 1.539 | 1.6147 | 1.4884 | 1.5074 | 1.5074 | -0.038 (-2.45%) | 39,704,784 |
| 5 Dec 2012 | CNY | 1.5053 | 1.5811 | 1.48 | 1.5453 | 1.5453 | +0.036 (+2.37%) | 44,294,562 |
| 4 Dec 2012 | CNY | 1.4105 | 1.5242 | 1.3895 | 1.5095 | 1.5095 | +0.067 (+4.67%) | 38,143,758 |
| 3 Dec 2012 | CNY | 1.4337 | 1.5305 | 1.3516 | 1.4421 | 1.4421 | -0.036 (-2.42%) | 36,488,607 |
| 30 Nov 2012 | CNY | 1.4358 | 1.5558 | 1.4105 | 1.4779 | 1.4779 | +0.025 (+1.74%) | 41,654,037 |
| 29 Nov 2012 | CNY | 1.5326 | 1.5326 | 1.4105 | 1.4526 | 1.4526 | +0.059 (+4.23%) | 53,993,592 |
| 28 Nov 2012 | CNY | 1.3726 | 1.3937 | 1.3432 | 1.3937 | 1.3937 | +0.126 (+9.97%) | 10,794,550 |
| 27 Nov 2012 | CNY | 1.3811 | 1.3832 | 1.2632 | 1.2674 | 1.2674 | -0.116 (-8.37%) | 16,573,552 |
| 26 Nov 2012 | CNY | 1.4063 | 1.4168 | 1.3811 | 1.3832 | 1.3832 | -0.023 (-1.64%) | 6,858,168 |
| 23 Nov 2012 | CNY | 1.4379 | 1.4526 | 1.4063 | 1.4063 | 1.4063 | -0.042 (-2.91%) | 13,210,120 |
| 22 Nov 2012 | CNY | 1.4947 | 1.4947 | 1.4358 | 1.4484 | 1.4484 | -0.067 (-4.45%) | 16,981,867 |
