| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | CNY | 1.2537 | 1.2593 | 1.2407 | 1.2519 | 1.2519 | -0.002 (-0.14%) | 2,812,897 |
| 14 Dec 2012 | CNY | 1.2167 | 1.2574 | 1.1982 | 1.2537 | 1.2537 | +0.037 (+3.04%) | 5,868,622 |
| 13 Dec 2012 | CNY | 1.2074 | 1.2185 | 1.1944 | 1.2167 | 1.2167 | 0.0 (0.0%) | 4,714,151 |
| 12 Dec 2012 | CNY | 1.2037 | 1.2185 | 1.2 | 1.2167 | 1.2167 | +0.004 (+0.31%) | 2,990,093 |
| 11 Dec 2012 | CNY | 1.2185 | 1.2259 | 1.2111 | 1.213 | 1.213 | -0.013 (-1.05%) | 3,172,770 |
| 10 Dec 2012 | CNY | 1.2074 | 1.2296 | 1.2056 | 1.2259 | 1.2259 | +0.018 (+1.53%) | 6,644,489 |
| 7 Dec 2012 | CNY | 1.1815 | 1.2185 | 1.1796 | 1.2074 | 1.2074 | +0.026 (+2.19%) | 6,173,992 |
| 6 Dec 2012 | CNY | 1.1852 | 1.1963 | 1.1722 | 1.1815 | 1.1815 | -0.009 (-0.77%) | 1,570,584 |
| 5 Dec 2012 | CNY | 1.1537 | 1.2019 | 1.15 | 1.1907 | 1.1907 | +0.035 (+3.04%) | 2,961,786 |
| 4 Dec 2012 | CNY | 1.1333 | 1.1611 | 1.1167 | 1.1556 | 1.1556 | +0.022 (+1.97%) | 2,649,655 |
| 3 Dec 2012 | CNY | 1.1667 | 1.1704 | 1.1333 | 1.1333 | 1.1333 | -0.033 (-2.86%) | 1,260,889 |
| 30 Nov 2012 | CNY | 1.1482 | 1.1704 | 1.1407 | 1.1667 | 1.1667 | +0.006 (+0.48%) | 815,184 |
| 29 Nov 2012 | CNY | 1.1704 | 1.1907 | 1.1574 | 1.1611 | 1.1611 | -0.018 (-1.57%) | 1,312,956 |
| 28 Nov 2012 | CNY | 1.2037 | 1.2037 | 1.1667 | 1.1796 | 1.1796 | -0.03 (-2.46%) | 1,788,150 |
| 27 Nov 2012 | CNY | 1.2519 | 1.263 | 1.2 | 1.2093 | 1.2093 | -0.048 (-3.83%) | 2,963,628 |
| 26 Nov 2012 | CNY | 1.263 | 1.2722 | 1.2519 | 1.2574 | 1.2574 | -0.009 (-0.73%) | 672,294 |
| 23 Nov 2012 | CNY | 1.2815 | 1.2852 | 1.2611 | 1.2667 | 1.2667 | -0.013 (-1.01%) | 1,332,158 |
| 22 Nov 2012 | CNY | 1.2907 | 1.2907 | 1.2778 | 1.2796 | 1.2796 | -0.007 (-0.57%) | 1,253,583 |
| 21 Nov 2012 | CNY | 1.2648 | 1.2889 | 1.2648 | 1.287 | 1.287 | +0.015 (+1.16%) | 2,018,174 |
| 20 Nov 2012 | CNY | 1.2648 | 1.2833 | 1.2611 | 1.2722 | 1.2722 | +0.007 (+0.59%) | 1,273,228 |
| 19 Nov 2012 | CNY | 1.2519 | 1.2704 | 1.2463 | 1.2648 | 1.2648 | +0.015 (+1.18%) | 862,396 |
| 16 Nov 2012 | CNY | 1.2519 | 1.2556 | 1.2444 | 1.25 | 1.25 | -0.002 (-0.15%) | 1,031,011 |
| 15 Nov 2012 | CNY | 1.2722 | 1.2722 | 1.2519 | 1.2519 | 1.2519 | -0.02 (-1.60%) | 1,590,575 |
| 14 Nov 2012 | CNY | 1.2704 | 1.2778 | 1.2593 | 1.2722 | 1.2722 | -0.007 (-0.58%) | 1,780,920 |
| 13 Nov 2012 | CNY | 1.287 | 1.3 | 1.2685 | 1.2796 | 1.2796 | -0.019 (-1.43%) | 1,333,411 |
| 12 Nov 2012 | CNY | 1.2852 | 1.3056 | 1.2796 | 1.2982 | 1.2982 | +0.013 (+1.01%) | 1,905,978 |
| 9 Nov 2012 | CNY | 1.2889 | 1.2944 | 1.2759 | 1.2852 | 1.2852 | -0.009 (-0.71%) | 2,047,458 |
| 8 Nov 2012 | CNY | 1.3222 | 1.3222 | 1.2889 | 1.2944 | 1.2944 | -0.032 (-2.38%) | 3,740,202 |
| 7 Nov 2012 | CNY | 1.3241 | 1.3333 | 1.3111 | 1.3259 | 1.3259 | +0.002 (+0.14%) | 3,339,883 |
| 6 Nov 2012 | CNY | 1.337 | 1.3426 | 1.3111 | 1.3241 | 1.3241 | -0.017 (-1.24%) | 1,873,098 |
