| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2013 | CNY | 7.7102 | 7.7169 | 7.2792 | 7.3869 | 7.3869 | -0.007 (-0.09%) | 9,758,075 |
| 7 Jan 2013 | CNY | 6.7203 | 7.3937 | 6.7203 | 7.3937 | 7.3937 | +0.673 (+10.02%) | 3,844,060 |
| 4 Jan 2013 | CNY | 6.6328 | 6.7203 | 6.5048 | 6.7203 | 6.7203 | -0.074 (-1.09%) | 4,084,866 |
| 31 Dec 2012 | CNY | 6.7876 | 6.9492 | 6.7472 | 6.7944 | 6.7944 | +0.007 (+0.10%) | 2,589,662 |
| 28 Dec 2012 | CNY | 6.6664 | 6.8752 | 6.6664 | 6.7876 | 6.7876 | +0.013 (+0.20%) | 3,290,515 |
| 27 Dec 2012 | CNY | 7.0839 | 7.1513 | 6.754 | 6.7742 | 6.7742 | -0.323 (-4.55%) | 4,190,786 |
| 26 Dec 2012 | CNY | 6.9021 | 7.5284 | 6.8684 | 7.0974 | 7.0974 | +0.121 (+1.74%) | 7,663,153 |
| 25 Dec 2012 | CNY | 7.1243 | 7.1243 | 6.8348 | 6.9762 | 6.9762 | -0.013 (-0.19%) | 8,901,162 |
| 24 Dec 2012 | CNY | 6.9896 | 6.9896 | 6.8348 | 6.9896 | 6.9896 | +0.633 (+9.96%) | 5,255,380 |
| 21 Dec 2012 | CNY | 6.2355 | 6.5116 | 6.0739 | 6.3567 | 6.3567 | +0.155 (+2.50%) | 3,003,451 |
| 20 Dec 2012 | CNY | 6.2489 | 6.2557 | 6.0873 | 6.2018 | 6.2018 | -0.054 (-0.86%) | 1,597,183 |
| 19 Dec 2012 | CNY | 6.0065 | 6.4307 | 5.9931 | 6.2557 | 6.2557 | +0.222 (+3.68%) | 3,112,995 |
| 18 Dec 2012 | CNY | 6.0873 | 6.2153 | 5.9931 | 6.0335 | 6.0335 | -0.114 (-1.86%) | 1,686,192 |
| 17 Dec 2012 | CNY | 5.9998 | 6.2422 | 5.892 | 6.1479 | 6.1479 | +0.121 (+2.01%) | 2,445,436 |
| 14 Dec 2012 | CNY | 5.8045 | 6.0604 | 5.7035 | 6.0267 | 6.0267 | +0.289 (+5.05%) | 1,962,452 |
| 13 Dec 2012 | CNY | 5.7843 | 5.9594 | 5.6968 | 5.7372 | 5.7372 | -0.087 (-1.50%) | 1,058,256 |
| 12 Dec 2012 | CNY | 5.8718 | 5.9526 | 5.7506 | 5.8247 | 5.8247 | -0.087 (-1.48%) | 1,000,795 |
| 11 Dec 2012 | CNY | 6.0402 | 6.0469 | 5.8584 | 5.9122 | 5.9122 | -0.094 (-1.57%) | 1,086,058 |
| 10 Dec 2012 | CNY | 5.9055 | 6.1143 | 5.8045 | 6.0065 | 6.0065 | +0.182 (+3.12%) | 1,780,174 |
| 7 Dec 2012 | CNY | 5.6766 | 5.8718 | 5.5688 | 5.8247 | 5.8247 | +0.141 (+2.49%) | 1,546,141 |
| 6 Dec 2012 | CNY | 5.7776 | 5.919 | 5.6294 | 5.6833 | 5.6833 | -0.061 (-1.06%) | 938,245 |
| 5 Dec 2012 | CNY | 5.4544 | 5.7641 | 5.4005 | 5.7439 | 5.7439 | +0.256 (+4.66%) | 1,506,738 |
| 4 Dec 2012 | CNY | 5.3264 | 5.488 | 5.1379 | 5.488 | 5.488 | +0.162 (+3.03%) | 1,199,132 |
| 3 Dec 2012 | CNY | 5.7574 | 5.7843 | 5.3197 | 5.3264 | 5.3264 | -0.424 (-7.38%) | 1,007,607 |
| 30 Nov 2012 | CNY | 5.6227 | 5.8449 | 5.6227 | 5.7506 | 5.7506 | +0.061 (+1.07%) | 846,246 |
| 29 Nov 2012 | CNY | 6.0335 | 6.1277 | 5.69 | 5.69 | 5.69 | -0.37 (-6.11%) | 1,025,150 |
| 28 Nov 2012 | CNY | 6.2085 | 6.3095 | 5.9729 | 6.0604 | 6.0604 | -0.269 (-4.25%) | 1,054,165 |
| 27 Nov 2012 | CNY | 6.5318 | 6.5318 | 6.2961 | 6.3297 | 6.3297 | -0.215 (-3.29%) | 1,275,186 |
| 26 Nov 2012 | CNY | 6.4846 | 6.6328 | 6.4644 | 6.5452 | 6.5452 | -0.088 (-1.32%) | 1,443,139 |
| 23 Nov 2012 | CNY | 6.3903 | 7.0031 | 6.3769 | 6.6328 | 6.6328 | +0.242 (+3.79%) | 3,107,983 |
