| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2012 | CNY | 3.4533 | 3.4567 | 3.2767 | 3.2933 | 3.2933 | -0.15 (-4.36%) | 5,633,904 |
| 30 Nov 2012 | CNY | 3.41 | 3.4667 | 3.3567 | 3.4433 | 3.4433 | +0.003 (+0.10%) | 5,631,660 |
| 29 Nov 2012 | CNY | 3.48 | 3.5467 | 3.4067 | 3.44 | 3.44 | -0.027 (-0.77%) | 5,873,550 |
| 28 Nov 2012 | CNY | 3.5933 | 3.5933 | 3.45 | 3.4667 | 3.4667 | -0.153 (-4.23%) | 8,328,726 |
| 27 Nov 2012 | CNY | 3.8467 | 3.8533 | 3.6067 | 3.62 | 3.62 | -0.3 (-7.65%) | 15,362,733 |
| 26 Nov 2012 | CNY | 3.8833 | 4.04 | 3.8133 | 3.92 | 3.92 | +0.01 (+0.26%) | 15,793,797 |
| 23 Nov 2012 | CNY | 4.1 | 4.1 | 3.91 | 3.91 | 3.91 | -0.433 (-9.98%) | 30,735,717 |
| 22 Nov 2012 | CNY | 4.5 | 4.6267 | 4.3333 | 4.3433 | 4.3433 | +0.01 (+0.23%) | 35,962,647 |
| 21 Nov 2012 | CNY | 4.43 | 4.5133 | 4.16 | 4.3333 | 4.3333 | -0.083 (-1.89%) | 26,691,036 |
| 20 Nov 2012 | CNY | 4.5667 | 4.5667 | 4.35 | 4.4167 | 4.4167 | +0.267 (+6.43%) | 37,587,318 |
| 19 Nov 2012 | CNY | 3.82 | 4.15 | 3.7833 | 4.15 | 4.15 | +0.377 (+9.98%) | 10,995,087 |
| 16 Nov 2012 | CNY | 3.7067 | 3.8033 | 3.7067 | 3.7733 | 3.7733 | +0.057 (+1.52%) | 2,632,449 |
| 15 Nov 2012 | CNY | 3.7767 | 3.8333 | 3.71 | 3.7167 | 3.7167 | -0.073 (-1.93%) | 2,978,502 |
| 14 Nov 2012 | CNY | 3.7433 | 3.81 | 3.74 | 3.79 | 3.79 | +0.037 (+0.98%) | 2,690,925 |
| 13 Nov 2012 | CNY | 3.9567 | 3.9567 | 3.7533 | 3.7533 | 3.7533 | -0.203 (-5.14%) | 4,460,094 |
| 12 Nov 2012 | CNY | 3.8767 | 3.9733 | 3.8767 | 3.9567 | 3.9567 | +0.087 (+2.24%) | 3,647,004 |
| 9 Nov 2012 | CNY | 3.8833 | 3.9333 | 3.8533 | 3.87 | 3.87 | -0.067 (-1.69%) | 4,701,939 |
| 8 Nov 2012 | CNY | 3.96 | 4.0567 | 3.9333 | 3.9367 | 3.9367 | -0.057 (-1.42%) | 5,256,690 |
| 7 Nov 2012 | CNY | 4.0933 | 4.0933 | 3.97 | 3.9933 | 3.9933 | -0.1 (-2.44%) | 7,402,752 |
| 6 Nov 2012 | CNY | 4.2967 | 4.3067 | 4.05 | 4.0933 | 4.0933 | -0.22 (-5.10%) | 10,864,902 |
| 5 Nov 2012 | CNY | 4.2367 | 4.3267 | 4.1933 | 4.3133 | 4.3133 | +0.05 (+1.17%) | 9,534,882 |
| 2 Nov 2012 | CNY | 4.2567 | 4.3133 | 4.1733 | 4.2633 | 4.2633 | -0.04 (-0.93%) | 9,881,361 |
| 1 Nov 2012 | CNY | 4.3767 | 4.3967 | 4.1667 | 4.3033 | 4.3033 | -0.04 (-0.92%) | 15,437,988 |
| 31 Oct 2012 | CNY | 4.2433 | 4.3533 | 4.2 | 4.3433 | 4.3433 | +0.1 (+2.36%) | 12,566,580 |
| 30 Oct 2012 | CNY | 4.3833 | 4.3833 | 4.1833 | 4.2433 | 4.2433 | -0.227 (-5.07%) | 17,527,326 |
| 29 Oct 2012 | CNY | 4.27 | 4.5133 | 4.25 | 4.47 | 4.47 | +0.08 (+1.82%) | 22,112,913 |
| 26 Oct 2012 | CNY | 4.7633 | 4.7633 | 4.3767 | 4.39 | 4.39 | -0.473 (-9.73%) | 36,010,014 |
| 25 Oct 2012 | CNY | 4.6167 | 4.8633 | 4.5 | 4.8633 | 4.8633 | +0.443 (+10.03%) | 33,677,514 |
| 24 Oct 2012 | CNY | 4.1833 | 4.42 | 4.1833 | 4.42 | 4.42 | +0.403 (+10.04%) | 9,348,009 |
| 23 Oct 2012 | CNY | 4.0733 | 4.08 | 4.01 | 4.0167 | 4.0167 | -0.02 (-0.50%) | 333,339 |
