| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2012 | CNY | 3.3925 | 3.4875 | 3.3575 | 3.45 | 3.45 | +0.05 (+1.47%) | 6,553,544 |
| 24 Dec 2012 | CNY | 3.305 | 3.4625 | 3.2925 | 3.4 | 3.4 | +0.052 (+1.57%) | 5,292,056 |
| 21 Dec 2012 | CNY | 3.265 | 3.4 | 3.2275 | 3.3475 | 3.3475 | +0.083 (+2.53%) | 5,666,040 |
| 20 Dec 2012 | CNY | 3.2575 | 3.275 | 3.225 | 3.265 | 3.265 | -0.03 (-0.91%) | 3,116,312 |
| 19 Dec 2012 | CNY | 3.2525 | 3.2975 | 3.2125 | 3.295 | 3.295 | +0.025 (+0.76%) | 2,733,200 |
| 18 Dec 2012 | CNY | 3.245 | 3.32 | 3.215 | 3.27 | 3.27 | +0.028 (+0.85%) | 3,958,604 |
| 17 Dec 2012 | CNY | 3.245 | 3.28 | 3.2 | 3.2425 | 3.2425 | -0.005 (-0.15%) | 2,963,296 |
| 14 Dec 2012 | CNY | 3.075 | 3.2775 | 3.0625 | 3.2475 | 3.2475 | +0.142 (+4.59%) | 5,596,612 |
| 13 Dec 2012 | CNY | 3.1475 | 3.1975 | 3.065 | 3.105 | 3.105 | -0.02 (-0.64%) | 4,783,000 |
| 12 Dec 2012 | CNY | 3.2 | 3.2 | 3.0925 | 3.125 | 3.125 | -0.087 (-2.72%) | 4,709,192 |
| 11 Dec 2012 | CNY | 3.225 | 3.225 | 3.1625 | 3.2125 | 3.2125 | -0.013 (-0.39%) | 2,790,972 |
| 10 Dec 2012 | CNY | 3.1525 | 3.23 | 3.1325 | 3.225 | 3.225 | +0.092 (+2.95%) | 2,555,576 |
| 7 Dec 2012 | CNY | 3.075 | 3.1575 | 3.045 | 3.1325 | 3.1325 | +0.048 (+1.54%) | 3,376,656 |
| 6 Dec 2012 | CNY | 3.045 | 3.12 | 3.0275 | 3.085 | 3.085 | +0.03 (+0.98%) | 2,217,072 |
| 5 Dec 2012 | CNY | 2.905 | 3.12 | 2.905 | 3.055 | 3.055 | +0.11 (+3.74%) | 4,341,680 |
| 4 Dec 2012 | CNY | 3 | 3 | 2.79 | 2.945 | 2.945 | -0.077 (-2.56%) | 8,210,148 |
| 3 Dec 2012 | CNY | 3.155 | 3.1625 | 3.0125 | 3.0225 | 3.0225 | -0.135 (-4.28%) | 3,482,760 |
| 30 Nov 2012 | CNY | 3.1325 | 3.1925 | 3.12 | 3.1575 | 3.1575 | +0.018 (+0.56%) | 2,634,936 |
| 28 Nov 2012 | CNY | 3.48 | 3.48 | 3.14 | 3.14 | 3.14 | -0.347 (-9.96%) | 6,441,420 |
| 27 Nov 2012 | CNY | 3.6 | 3.63 | 3.475 | 3.4875 | 3.4875 | -0.135 (-3.73%) | 1,731,784 |
| 26 Nov 2012 | CNY | 3.685 | 3.715 | 3.6 | 3.6225 | 3.6225 | -0.062 (-1.70%) | 1,540,960 |
| 23 Nov 2012 | CNY | 3.7 | 3.77 | 3.6775 | 3.685 | 3.685 | -0.055 (-1.47%) | 1,578,436 |
| 22 Nov 2012 | CNY | 3.75 | 3.785 | 3.725 | 3.74 | 3.74 | -0.025 (-0.66%) | 813,600 |
| 21 Nov 2012 | CNY | 3.7425 | 3.7725 | 3.67 | 3.765 | 3.765 | +0.062 (+1.69%) | 1,240,976 |
| 20 Nov 2012 | CNY | 3.7125 | 3.795 | 3.6925 | 3.7025 | 3.7025 | -0.007 (-0.20%) | 771,760 |
| 19 Nov 2012 | CNY | 3.66 | 3.7125 | 3.6375 | 3.71 | 3.71 | +0.058 (+1.57%) | 1,058,028 |
| 16 Nov 2012 | CNY | 3.75 | 3.8125 | 3.65 | 3.6525 | 3.6525 | -0.077 (-2.08%) | 1,956,396 |
| 15 Nov 2012 | CNY | 3.81 | 3.82 | 3.7275 | 3.73 | 3.73 | -0.083 (-2.16%) | 1,380,804 |
| 14 Nov 2012 | CNY | 3.8275 | 3.84 | 3.765 | 3.8125 | 3.8125 | -0.035 (-0.91%) | 1,461,644 |
| 13 Nov 2012 | CNY | 3.8325 | 3.885 | 3.775 | 3.8475 | 3.8475 | -0.015 (-0.39%) | 3,215,604 |
