| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | CNY | 1.4547 | 1.56 | 1.4484 | 1.5158 | 1.5158 | +0.057 (+3.89%) | 26,052,092 |
| 20 Nov 2012 | CNY | 1.4232 | 1.499 | 1.4232 | 1.459 | 1.459 | +0.036 (+2.52%) | 22,939,004 |
| 19 Nov 2012 | CNY | 1.4211 | 1.4295 | 1.3958 | 1.4232 | 1.4232 | -0.017 (-1.17%) | 12,213,998 |
| 16 Nov 2012 | CNY | 1.3937 | 1.4653 | 1.3705 | 1.44 | 1.44 | +0.019 (+1.33%) | 19,935,009 |
| 15 Nov 2012 | CNY | 1.4947 | 1.4968 | 1.4211 | 1.4211 | 1.4211 | -0.099 (-6.51%) | 20,492,193 |
| 14 Nov 2012 | CNY | 1.48 | 1.5221 | 1.4653 | 1.52 | 1.52 | +0.008 (+0.56%) | 23,501,883 |
| 13 Nov 2012 | CNY | 1.5684 | 1.659 | 1.5074 | 1.5116 | 1.5116 | -0.078 (-4.90%) | 39,135,207 |
| 12 Nov 2012 | CNY | 1.6168 | 1.6526 | 1.5558 | 1.5895 | 1.5895 | -0.076 (-4.55%) | 44,022,776 |
| 9 Nov 2012 | CNY | 1.7516 | 1.7516 | 1.5916 | 1.6653 | 1.6653 | +0.074 (+4.63%) | 66,109,640 |
| 8 Nov 2012 | CNY | 1.5916 | 1.5916 | 1.5916 | 1.5916 | 1.5916 | +0.145 (+10.05%) | 13,826,917 |
| 7 Nov 2012 | CNY | 1.3726 | 1.4463 | 1.3726 | 1.4463 | 1.4463 | +0.048 (+3.46%) | 9,473,689 |
| 6 Nov 2012 | CNY | 1.4632 | 1.4632 | 1.3705 | 1.3979 | 1.3979 | -0.067 (-4.60%) | 11,569,019 |
| 5 Nov 2012 | CNY | 1.4526 | 1.4737 | 1.4379 | 1.4653 | 1.4653 | +0.009 (+0.58%) | 12,079,278 |
| 2 Nov 2012 | CNY | 1.44 | 1.4716 | 1.4358 | 1.4568 | 1.4568 | -0.006 (-0.44%) | 13,377,491 |
| 1 Nov 2012 | CNY | 1.5368 | 1.5474 | 1.4484 | 1.4632 | 1.4632 | -0.021 (-1.41%) | 25,643,791 |
| 31 Oct 2012 | CNY | 1.4421 | 1.4842 | 1.4316 | 1.4842 | 1.4842 | +0.135 (+9.98%) | 9,491,502 |
| 30 Oct 2012 | CNY | 1.3642 | 1.3642 | 1.3432 | 1.3495 | 1.3495 | -0.002 (-0.16%) | 871,520 |
| 29 Oct 2012 | CNY | 1.3474 | 1.3516 | 1.3368 | 1.3516 | 1.3516 | +0.002 (+0.16%) | 2,112,358 |
| 26 Oct 2012 | CNY | 1.379 | 1.3811 | 1.339 | 1.3495 | 1.3495 | -0.025 (-1.83%) | 5,408,217 |
| 25 Oct 2012 | CNY | 1.4063 | 1.4168 | 1.3642 | 1.3747 | 1.3747 | -0.034 (-2.39%) | 5,168,726 |
| 24 Oct 2012 | CNY | 1.3895 | 1.4232 | 1.3895 | 1.4084 | 1.4084 | +0.002 (+0.15%) | 1,856,870 |
| 23 Oct 2012 | CNY | 1.4211 | 1.4316 | 1.4063 | 1.4063 | 1.4063 | -0.021 (-1.48%) | 2,139,048 |
| 22 Oct 2012 | CNY | 1.419 | 1.4274 | 1.3937 | 1.4274 | 1.4274 | +0.008 (+0.59%) | 2,631,647 |
| 19 Oct 2012 | CNY | 1.4147 | 1.4379 | 1.4126 | 1.419 | 1.419 | +0.002 (+0.16%) | 1,908,075 |
| 18 Oct 2012 | CNY | 1.4021 | 1.4316 | 1.3958 | 1.4168 | 1.4168 | +0.017 (+1.20%) | 4,202,966 |
| 17 Oct 2012 | CNY | 1.3916 | 1.4063 | 1.3747 | 1.4 | 1.4 | +0.013 (+0.91%) | 4,004,962 |
| 16 Oct 2012 | CNY | 1.3958 | 1.4063 | 1.3811 | 1.3874 | 1.3874 | -0.006 (-0.45%) | 2,611,303 |
| 15 Oct 2012 | CNY | 1.4147 | 1.4211 | 1.3747 | 1.3937 | 1.3937 | -0.027 (-1.93%) | 2,228,700 |
| 12 Oct 2012 | CNY | 1.4463 | 1.4463 | 1.4021 | 1.4211 | 1.4211 | 0.0 (0.0%) | 2,660,418 |
| 11 Oct 2012 | CNY | 1.4379 | 1.4842 | 1.419 | 1.4211 | 1.4211 | -0.025 (-1.74%) | 4,584,077 |
