| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | CNY | 3.2222 | 3.4795 | 3.1871 | 3.2895 | 3.2895 | +0.126 (+3.98%) | 1,474,721 |
| 4 Dec 2012 | CNY | 3.0088 | 3.1725 | 2.9912 | 3.1637 | 3.1637 | +0.085 (+2.75%) | 614,597 |
| 3 Dec 2012 | CNY | 3.076 | 3.1053 | 3.0409 | 3.079 | 3.079 | -0.032 (-1.03%) | 340,290 |
| 30 Nov 2012 | CNY | 3.0292 | 3.1111 | 3.0263 | 3.1111 | 3.1111 | +0.047 (+1.53%) | 724,410 |
| 29 Nov 2012 | CNY | 3.1023 | 3.1199 | 3.0059 | 3.0643 | 3.0643 | -0.038 (-1.22%) | 442,537 |
| 28 Nov 2012 | CNY | 3.114 | 3.1316 | 3.0322 | 3.1023 | 3.1023 | -0.056 (-1.76%) | 1,398,660 |
| 27 Nov 2012 | CNY | 3.2222 | 3.2661 | 3.1111 | 3.1579 | 3.1579 | -0.111 (-3.40%) | 953,338 |
| 26 Nov 2012 | CNY | 3.2895 | 3.3333 | 3.2602 | 3.269 | 3.269 | -0.021 (-0.62%) | 1,563,624 |
| 23 Nov 2012 | CNY | 3.269 | 3.3158 | 3.2339 | 3.2895 | 3.2895 | +0.044 (+1.35%) | 1,975,768 |
| 22 Nov 2012 | CNY | 3.2924 | 3.2924 | 3.2047 | 3.2456 | 3.2456 | -0.05 (-1.51%) | 839,148 |
| 21 Nov 2012 | CNY | 3.2982 | 3.2982 | 3.2339 | 3.2953 | 3.2953 | +0.015 (+0.45%) | 431,942 |
| 20 Nov 2012 | CNY | 3.2982 | 3.348 | 3.2719 | 3.2807 | 3.2807 | +0.021 (+0.63%) | 994,002 |
| 19 Nov 2012 | CNY | 3.2427 | 3.2632 | 3.2047 | 3.2602 | 3.2602 | -0.006 (-0.18%) | 418,060 |
| 16 Nov 2012 | CNY | 3.348 | 3.3626 | 3.2164 | 3.2661 | 3.2661 | -0.07 (-2.10%) | 1,215,881 |
| 15 Nov 2012 | CNY | 3.4064 | 3.4123 | 3.3333 | 3.3363 | 3.3363 | -0.079 (-2.31%) | 150,480 |
| 14 Nov 2012 | CNY | 3.4064 | 3.4328 | 3.3421 | 3.4152 | 3.4152 | -0.012 (-0.34%) | 223,531 |
| 13 Nov 2012 | CNY | 3.4649 | 3.4649 | 3.3626 | 3.4269 | 3.4269 | -0.029 (-0.84%) | 391,408 |
| 12 Nov 2012 | CNY | 3.4737 | 3.5 | 3.4328 | 3.4561 | 3.4561 | -0.009 (-0.25%) | 219,735 |
| 9 Nov 2012 | CNY | 3.4064 | 3.4737 | 3.4064 | 3.4649 | 3.4649 | 0.0 (0.0%) | 268,812 |
| 8 Nov 2012 | CNY | 3.5526 | 3.5526 | 3.4649 | 3.4649 | 3.4649 | -0.105 (-2.95%) | 521,037 |
| 7 Nov 2012 | CNY | 3.5585 | 3.6111 | 3.5409 | 3.5702 | 3.5702 | -0.012 (-0.33%) | 772,246 |
| 6 Nov 2012 | CNY | 3.6082 | 3.6111 | 3.4795 | 3.5819 | 3.5819 | -0.012 (-0.33%) | 1,158,176 |
| 5 Nov 2012 | CNY | 3.6257 | 3.6257 | 3.5526 | 3.5936 | 3.5936 | -0.026 (-0.73%) | 1,048,838 |
| 2 Nov 2012 | CNY | 3.6287 | 3.6287 | 3.576 | 3.6199 | 3.6199 | -0.021 (-0.56%) | 771,555 |
| 1 Nov 2012 | CNY | 3.5936 | 3.655 | 3.5556 | 3.6404 | 3.6404 | +0.05 (+1.39%) | 1,975,946 |
| 31 Oct 2012 | CNY | 3.6404 | 3.6404 | 3.5351 | 3.5906 | 3.5906 | -0.035 (-0.97%) | 540,154 |
| 30 Oct 2012 | CNY | 3.7135 | 3.7135 | 3.6111 | 3.6257 | 3.6257 | -0.041 (-1.12%) | 455,338 |
| 29 Oct 2012 | CNY | 3.6521 | 3.6988 | 3.6316 | 3.6667 | 3.6667 | -0.047 (-1.26%) | 413,430 |
| 26 Oct 2012 | CNY | 3.693 | 3.7866 | 3.538 | 3.7135 | 3.7135 | -0.044 (-1.17%) | 1,304,805 |
| 25 Oct 2012 | CNY | 3.7602 | 3.7953 | 3.7018 | 3.7573 | 3.7573 | -0.006 (-0.16%) | 1,386,180 |
