| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | CNY | 1.866 | 1.914 | 1.852 | 1.908 | 1.908 | +0.054 (+2.91%) | 6,676,565 |
| 25 Dec 2012 | CNY | 1.816 | 1.87 | 1.816 | 1.854 | 1.854 | +0.03 (+1.64%) | 6,097,585 |
| 24 Dec 2012 | CNY | 1.816 | 1.85 | 1.81 | 1.824 | 1.824 | +0.006 (+0.33%) | 4,371,700 |
| 21 Dec 2012 | CNY | 1.818 | 1.834 | 1.792 | 1.818 | 1.818 | -0.008 (-0.44%) | 6,116,125 |
| 20 Dec 2012 | CNY | 1.774 | 1.846 | 1.76 | 1.826 | 1.826 | +0.052 (+2.93%) | 6,627,570 |
| 19 Dec 2012 | CNY | 1.76 | 1.784 | 1.748 | 1.774 | 1.774 | +0.014 (+0.80%) | 3,281,770 |
| 18 Dec 2012 | CNY | 1.762 | 1.786 | 1.758 | 1.76 | 1.76 | -0.012 (-0.68%) | 3,872,150 |
| 17 Dec 2012 | CNY | 1.76 | 1.792 | 1.75 | 1.772 | 1.772 | +0.012 (+0.68%) | 5,648,095 |
| 14 Dec 2012 | CNY | 1.698 | 1.792 | 1.68 | 1.76 | 1.76 | +0.072 (+4.27%) | 6,577,015 |
| 13 Dec 2012 | CNY | 1.702 | 1.72 | 1.686 | 1.688 | 1.688 | -0.024 (-1.40%) | 2,103,750 |
| 12 Dec 2012 | CNY | 1.73 | 1.75 | 1.694 | 1.712 | 1.712 | -0.034 (-1.95%) | 3,337,645 |
| 11 Dec 2012 | CNY | 1.77 | 1.77 | 1.72 | 1.746 | 1.746 | -0.026 (-1.47%) | 3,938,860 |
| 10 Dec 2012 | CNY | 1.73 | 1.774 | 1.718 | 1.772 | 1.772 | +0.042 (+2.43%) | 5,555,630 |
| 7 Dec 2012 | CNY | 1.698 | 1.746 | 1.696 | 1.73 | 1.73 | +0.026 (+1.53%) | 3,628,115 |
| 6 Dec 2012 | CNY | 1.712 | 1.736 | 1.692 | 1.704 | 1.704 | -0.016 (-0.93%) | 2,874,585 |
| 5 Dec 2012 | CNY | 1.666 | 1.738 | 1.666 | 1.72 | 1.72 | +0.042 (+2.50%) | 8,382,160 |
| 4 Dec 2012 | CNY | 1.61 | 1.71 | 1.542 | 1.678 | 1.678 | +0.058 (+3.58%) | 5,708,260 |
| 3 Dec 2012 | CNY | 1.626 | 1.642 | 1.616 | 1.62 | 1.62 | -0.014 (-0.86%) | 1,986,530 |
| 30 Nov 2012 | CNY | 1.62 | 1.642 | 1.618 | 1.634 | 1.634 | +0.016 (+0.99%) | 907,040 |
| 29 Nov 2012 | CNY | 1.636 | 1.656 | 1.616 | 1.618 | 1.618 | -0.006 (-0.37%) | 3,103,075 |
| 28 Nov 2012 | CNY | 1.684 | 1.684 | 1.6 | 1.624 | 1.624 | -0.062 (-3.68%) | 3,159,500 |
| 27 Nov 2012 | CNY | 1.806 | 1.806 | 1.68 | 1.686 | 1.686 | -0.11 (-6.12%) | 3,011,505 |
| 26 Nov 2012 | CNY | 1.826 | 1.828 | 1.796 | 1.796 | 1.796 | -0.03 (-1.64%) | 1,027,845 |
| 23 Nov 2012 | CNY | 1.826 | 1.84 | 1.812 | 1.826 | 1.826 | -0.002 (-0.11%) | 1,435,725 |
| 22 Nov 2012 | CNY | 1.852 | 1.852 | 1.822 | 1.828 | 1.828 | -0.024 (-1.30%) | 1,963,500 |
| 21 Nov 2012 | CNY | 1.84 | 1.856 | 1.82 | 1.852 | 1.852 | +0.008 (+0.43%) | 2,995,615 |
| 20 Nov 2012 | CNY | 1.816 | 1.876 | 1.81 | 1.844 | 1.844 | +0.038 (+2.10%) | 4,189,985 |
| 19 Nov 2012 | CNY | 1.782 | 1.806 | 1.782 | 1.806 | 1.806 | +0.008 (+0.44%) | 1,511,065 |
| 16 Nov 2012 | CNY | 1.822 | 1.822 | 1.794 | 1.798 | 1.798 | -0.008 (-0.44%) | 1,778,035 |
| 15 Nov 2012 | CNY | 1.882 | 1.886 | 1.802 | 1.806 | 1.806 | -0.076 (-4.04%) | 3,002,495 |
