| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2012 | CNY | 5.0531 | 5.1438 | 5.0188 | 5.1438 | 5.1438 | +0.091 (+1.79%) | 1,666,604 |
| 19 Dec 2012 | CNY | 5.0469 | 5.0781 | 5.0156 | 5.0531 | 5.0531 | +0.009 (+0.18%) | 968,345 |
| 18 Dec 2012 | CNY | 5.0813 | 5.1188 | 5.0219 | 5.0438 | 5.0438 | -0.037 (-0.74%) | 1,126,560 |
| 17 Dec 2012 | CNY | 5.075 | 5.2094 | 5.0375 | 5.0813 | 5.0813 | -0.009 (-0.18%) | 1,786,608 |
| 14 Dec 2012 | CNY | 4.9688 | 5.125 | 4.9594 | 5.0906 | 5.0906 | +0.153 (+3.10%) | 2,308,105 |
| 13 Dec 2012 | CNY | 5.0688 | 5.0719 | 4.9125 | 4.9375 | 4.9375 | -0.125 (-2.47%) | 885,932 |
| 12 Dec 2012 | CNY | 4.9156 | 5.1875 | 4.9156 | 5.0625 | 5.0625 | +0.113 (+2.27%) | 2,623,696 |
| 11 Dec 2012 | CNY | 4.9906 | 4.9906 | 4.925 | 4.95 | 4.95 | -0.013 (-0.25%) | 719,699 |
| 10 Dec 2012 | CNY | 4.9406 | 5.025 | 4.9094 | 4.9625 | 4.9625 | +0.056 (+1.15%) | 1,612,336 |
| 7 Dec 2012 | CNY | 4.8344 | 4.9781 | 4.8281 | 4.9063 | 4.9063 | +0.062 (+1.29%) | 1,098,684 |
| 6 Dec 2012 | CNY | 4.8531 | 4.8563 | 4.7969 | 4.8438 | 4.8438 | +0.031 (+0.65%) | 556,748 |
| 5 Dec 2012 | CNY | 4.6563 | 4.875 | 4.6563 | 4.8125 | 4.8125 | +0.153 (+3.29%) | 871,449 |
| 4 Dec 2012 | CNY | 4.6031 | 4.6625 | 4.55 | 4.6594 | 4.6594 | +0.006 (+0.14%) | 660,320 |
| 3 Dec 2012 | CNY | 4.6656 | 4.6719 | 4.6281 | 4.6531 | 4.6531 | -0.013 (-0.27%) | 453,120 |
| 30 Nov 2012 | CNY | 4.625 | 4.6781 | 4.5938 | 4.6656 | 4.6656 | +0.047 (+1.01%) | 513,792 |
| 29 Nov 2012 | CNY | 4.6406 | 4.6719 | 4.5781 | 4.6188 | 4.6188 | +0.019 (+0.41%) | 404,768 |
| 28 Nov 2012 | CNY | 4.6094 | 4.675 | 4.6 | 4.6 | 4.6 | -0.062 (-1.34%) | 556,454 |
| 27 Nov 2012 | CNY | 4.7969 | 4.8281 | 4.6344 | 4.6625 | 4.6625 | -0.181 (-3.74%) | 967,657 |
| 26 Nov 2012 | CNY | 4.9188 | 4.9188 | 4.8406 | 4.8438 | 4.8438 | -0.062 (-1.27%) | 275,516 |
| 23 Nov 2012 | CNY | 4.9375 | 4.9406 | 4.8781 | 4.9063 | 4.9063 | -0.031 (-0.63%) | 304,611 |
| 22 Nov 2012 | CNY | 4.8969 | 4.9469 | 4.8375 | 4.9375 | 4.9375 | +0.019 (+0.38%) | 1,092,787 |
| 21 Nov 2012 | CNY | 4.8906 | 4.9188 | 4.8313 | 4.9188 | 4.9188 | +0.034 (+0.70%) | 618,524 |
| 20 Nov 2012 | CNY | 4.8875 | 4.9344 | 4.8656 | 4.8844 | 4.8844 | -0.003 (-0.06%) | 462,406 |
| 19 Nov 2012 | CNY | 4.8469 | 4.9063 | 4.7969 | 4.8875 | 4.8875 | +0.041 (+0.84%) | 696,972 |
| 16 Nov 2012 | CNY | 4.8125 | 4.875 | 4.775 | 4.8469 | 4.8469 | +0.034 (+0.71%) | 648,611 |
| 15 Nov 2012 | CNY | 4.7594 | 4.8906 | 4.7594 | 4.8125 | 4.8125 | +0.009 (+0.20%) | 828,252 |
| 14 Nov 2012 | CNY | 4.7563 | 4.8063 | 4.7281 | 4.8031 | 4.8031 | +0.047 (+0.98%) | 403,641 |
| 13 Nov 2012 | CNY | 4.8125 | 4.8125 | 4.7344 | 4.7563 | 4.7563 | -0.056 (-1.17%) | 713,673 |
| 12 Nov 2012 | CNY | 4.8281 | 4.8438 | 4.7531 | 4.8125 | 4.8125 | +0.003 (+0.06%) | 802,294 |
| 9 Nov 2012 | CNY | 4.8656 | 4.8656 | 4.7844 | 4.8094 | 4.8094 | -0.056 (-1.16%) | 860,294 |
