| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | CNY | 4.2935 | 4.3289 | 4.2449 | 4.2714 | 4.2714 | +0.009 (+0.21%) | 2,356,915 |
| 5 Dec 2012 | CNY | 4.1257 | 4.3289 | 4.0417 | 4.2626 | 4.2626 | +0.146 (+3.54%) | 3,580,223 |
| 4 Dec 2012 | CNY | 4.0638 | 4.1301 | 3.9887 | 4.1168 | 4.1168 | +0.066 (+1.63%) | 1,464,358 |
| 3 Dec 2012 | CNY | 4.214 | 4.2626 | 4.0506 | 4.0506 | 4.0506 | -0.199 (-4.68%) | 2,111,692 |
| 30 Nov 2012 | CNY | 4.1875 | 4.2935 | 4.1831 | 4.2494 | 4.2494 | +0.053 (+1.27%) | 1,680,458 |
| 29 Nov 2012 | CNY | 4.1963 | 4.2405 | 4.1654 | 4.1963 | 4.1963 | +0.013 (+0.32%) | 1,399,695 |
| 28 Nov 2012 | CNY | 4.2184 | 4.2405 | 4.1522 | 4.1831 | 4.1831 | -0.062 (-1.46%) | 1,837,077 |
| 27 Nov 2012 | CNY | 4.4614 | 4.4746 | 4.2449 | 4.2449 | 4.2449 | -0.261 (-5.79%) | 4,036,246 |
| 26 Nov 2012 | CNY | 4.6867 | 4.6911 | 4.4835 | 4.5056 | 4.5056 | -0.177 (-3.77%) | 3,239,138 |
| 23 Nov 2012 | CNY | 4.6469 | 4.828 | 4.6381 | 4.6822 | 4.6822 | +0.018 (+0.38%) | 4,215,951 |
| 22 Nov 2012 | CNY | 4.7485 | 4.7485 | 4.6381 | 4.6646 | 4.6646 | -0.075 (-1.58%) | 2,400,590 |
| 21 Nov 2012 | CNY | 4.7264 | 4.8059 | 4.616 | 4.7397 | 4.7397 | -0.022 (-0.46%) | 3,869,247 |
| 20 Nov 2012 | CNY | 4.7264 | 4.8368 | 4.6337 | 4.7618 | 4.7618 | +0.04 (+0.84%) | 5,961,735 |
| 19 Nov 2012 | CNY | 4.6381 | 4.7485 | 4.5895 | 4.722 | 4.722 | +0.018 (+0.38%) | 4,804,547 |
| 16 Nov 2012 | CNY | 4.5144 | 4.8148 | 4.5144 | 4.7043 | 4.7043 | +0.199 (+4.41%) | 7,970,759 |
| 15 Nov 2012 | CNY | 4.5144 | 4.6337 | 4.4879 | 4.5056 | 4.5056 | -0.044 (-0.97%) | 2,437,276 |
| 14 Nov 2012 | CNY | 4.4746 | 4.6071 | 4.4614 | 4.5497 | 4.5497 | -0.031 (-0.67%) | 2,083,167 |
| 13 Nov 2012 | CNY | 4.7971 | 4.9031 | 4.5762 | 4.5806 | 4.5806 | -0.084 (-1.80%) | 4,934,391 |
| 12 Nov 2012 | CNY | 4.6337 | 4.6911 | 4.5674 | 4.6646 | 4.6646 | +0.04 (+0.86%) | 3,610,894 |
| 9 Nov 2012 | CNY | 4.7971 | 4.7971 | 4.5851 | 4.6248 | 4.6248 | -0.146 (-3.06%) | 3,829,711 |
| 8 Nov 2012 | CNY | 5.0356 | 5.1195 | 4.7706 | 4.7706 | 4.7706 | -0.3 (-5.92%) | 2,731,360 |
| 7 Nov 2012 | CNY | 5.0312 | 5.1151 | 4.9782 | 5.071 | 5.071 | +0.058 (+1.15%) | 1,035,050 |
| 6 Nov 2012 | CNY | 5.0621 | 5.093 | 4.9384 | 5.0135 | 5.0135 | -0.049 (-0.96%) | 1,374,882 |
| 5 Nov 2012 | CNY | 5.1195 | 5.1195 | 5.04 | 5.0621 | 5.0621 | -0.031 (-0.61%) | 1,025,942 |
| 2 Nov 2012 | CNY | 5.1107 | 5.1328 | 5.0489 | 5.093 | 5.093 | -0.018 (-0.35%) | 1,522,322 |
| 1 Nov 2012 | CNY | 5.071 | 5.1637 | 4.9914 | 5.1107 | 5.1107 | +0.057 (+1.14%) | 2,452,446 |
| 31 Oct 2012 | CNY | 4.9959 | 5.0798 | 4.9473 | 5.0533 | 5.0533 | +0.128 (+2.60%) | 1,666,135 |
| 30 Oct 2012 | CNY | 4.987 | 5.0224 | 4.8987 | 4.9252 | 4.9252 | -0.062 (-1.24%) | 965,583 |
| 29 Oct 2012 | CNY | 4.9517 | 5.0003 | 4.8678 | 4.987 | 4.987 | +0.031 (+0.62%) | 1,061,137 |
| 26 Oct 2012 | CNY | 5.0577 | 5.1019 | 4.9164 | 4.9561 | 4.9561 | -0.141 (-2.77%) | 1,836,319 |
