| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2012 | CNY | 1.905 | 1.905 | 1.855 | 1.8617 | 1.8617 | -0.033 (-1.76%) | 2,901,450 |
| 10 Dec 2012 | CNY | 1.8533 | 1.8983 | 1.8333 | 1.895 | 1.895 | +0.045 (+2.43%) | 4,292,526 |
| 7 Dec 2012 | CNY | 1.8067 | 1.8583 | 1.8017 | 1.85 | 1.85 | +0.05 (+2.78%) | 2,717,724 |
| 6 Dec 2012 | CNY | 1.8133 | 1.8233 | 1.7883 | 1.8 | 1.8 | -0.012 (-0.65%) | 1,813,356 |
| 5 Dec 2012 | CNY | 1.7417 | 1.8133 | 1.7217 | 1.8117 | 1.8117 | +0.072 (+4.12%) | 3,245,538 |
| 4 Dec 2012 | CNY | 1.7067 | 1.75 | 1.695 | 1.74 | 1.74 | +0.03 (+1.75%) | 1,151,532 |
| 3 Dec 2012 | CNY | 1.72 | 1.7583 | 1.7017 | 1.71 | 1.71 | -0.047 (-2.66%) | 974,694 |
| 30 Nov 2012 | CNY | 1.725 | 1.7617 | 1.725 | 1.7567 | 1.7567 | +0.04 (+2.33%) | 1,207,116 |
| 29 Nov 2012 | CNY | 1.765 | 1.8 | 1.7133 | 1.7167 | 1.7167 | -0.063 (-3.56%) | 1,304,736 |
| 28 Nov 2012 | CNY | 1.7367 | 1.78 | 1.7017 | 1.78 | 1.78 | +0.047 (+2.69%) | 3,494,814 |
| 27 Nov 2012 | CNY | 1.8 | 1.8083 | 1.7217 | 1.7333 | 1.7333 | -0.067 (-3.71%) | 1,931,682 |
| 26 Nov 2012 | CNY | 1.875 | 1.875 | 1.7933 | 1.8 | 1.8 | -0.075 (-4%) | 1,984,890 |
| 23 Nov 2012 | CNY | 1.8817 | 1.89 | 1.8667 | 1.875 | 1.875 | -0.008 (-0.44%) | 963,000 |
| 22 Nov 2012 | CNY | 1.8817 | 1.9067 | 1.8633 | 1.8833 | 1.8833 | -0.017 (-0.88%) | 1,883,130 |
| 21 Nov 2012 | CNY | 1.8567 | 1.9033 | 1.8467 | 1.9 | 1.9 | +0.043 (+2.33%) | 3,392,838 |
| 20 Nov 2012 | CNY | 1.825 | 1.8667 | 1.825 | 1.8567 | 1.8567 | +0.023 (+1.28%) | 1,723,698 |
| 19 Nov 2012 | CNY | 1.8167 | 1.8333 | 1.7933 | 1.8333 | 1.8333 | +0.012 (+0.64%) | 1,367,196 |
| 16 Nov 2012 | CNY | 1.81 | 1.8467 | 1.81 | 1.8217 | 1.8217 | +0.003 (+0.19%) | 1,518,288 |
| 15 Nov 2012 | CNY | 1.8483 | 1.86 | 1.8083 | 1.8183 | 1.8183 | -0.032 (-1.71%) | 1,560,360 |
| 14 Nov 2012 | CNY | 1.8117 | 1.9317 | 1.8083 | 1.85 | 1.85 | +0.04 (+2.21%) | 2,808,612 |
| 13 Nov 2012 | CNY | 1.835 | 1.8367 | 1.8067 | 1.81 | 1.81 | -0.025 (-1.36%) | 1,205,826 |
| 12 Nov 2012 | CNY | 1.805 | 1.835 | 1.805 | 1.835 | 1.835 | +0.022 (+1.20%) | 1,365,354 |
| 9 Nov 2012 | CNY | 1.8033 | 1.8183 | 1.8033 | 1.8133 | 1.8133 | +0.003 (+0.18%) | 1,179,444 |
| 8 Nov 2012 | CNY | 1.8433 | 1.8483 | 1.81 | 1.81 | 1.81 | -0.047 (-2.52%) | 1,691,394 |
| 7 Nov 2012 | CNY | 1.865 | 1.8683 | 1.8467 | 1.8567 | 1.8567 | 0.0 (0.0%) | 1,545,072 |
| 6 Nov 2012 | CNY | 1.89 | 1.89 | 1.84 | 1.8567 | 1.8567 | -0.032 (-1.67%) | 2,537,472 |
| 5 Nov 2012 | CNY | 1.9117 | 1.9183 | 1.885 | 1.8883 | 1.8883 | -0.017 (-0.88%) | 1,692,600 |
| 2 Nov 2012 | CNY | 1.915 | 1.9167 | 1.8967 | 1.905 | 1.905 | -0.002 (-0.09%) | 2,647,494 |
| 1 Nov 2012 | CNY | 1.8767 | 1.9117 | 1.8767 | 1.9067 | 1.9067 | +0.023 (+1.24%) | 3,704,694 |
| 31 Oct 2012 | CNY | 1.8917 | 1.8933 | 1.8683 | 1.8833 | 1.8833 | -0.012 (-0.62%) | 1,403,214 |
