| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | CNY | 1.4117 | 1.43 | 1.395 | 1.4217 | 1.4217 | -0.005 (-0.35%) | 1,147,848 |
| 11 Dec 2012 | CNY | 1.4483 | 1.4483 | 1.41 | 1.4267 | 1.4267 | -0.012 (-0.81%) | 2,025,600 |
| 10 Dec 2012 | CNY | 1.4067 | 1.4467 | 1.4033 | 1.4383 | 1.4383 | +0.025 (+1.77%) | 2,247,498 |
| 7 Dec 2012 | CNY | 1.385 | 1.4133 | 1.38 | 1.4133 | 1.4133 | +0.028 (+2.04%) | 1,996,284 |
| 6 Dec 2012 | CNY | 1.405 | 1.405 | 1.3817 | 1.385 | 1.385 | -0.013 (-0.95%) | 824,400 |
| 5 Dec 2012 | CNY | 1.3467 | 1.4067 | 1.3417 | 1.3983 | 1.3983 | +0.052 (+3.83%) | 2,118,438 |
| 4 Dec 2012 | CNY | 1.3333 | 1.355 | 1.3 | 1.3467 | 1.3467 | +0.013 (+1.01%) | 1,014,462 |
| 3 Dec 2012 | CNY | 1.3467 | 1.3617 | 1.3333 | 1.3333 | 1.3333 | -0.023 (-1.72%) | 904,818 |
| 30 Nov 2012 | CNY | 1.3467 | 1.365 | 1.34 | 1.3567 | 1.3567 | +0.01 (+0.74%) | 948,414 |
| 29 Nov 2012 | CNY | 1.405 | 1.405 | 1.3467 | 1.3467 | 1.3467 | -0.042 (-3.00%) | 813,000 |
| 28 Nov 2012 | CNY | 1.4 | 1.4033 | 1.3683 | 1.3883 | 1.3883 | -0.028 (-2.00%) | 861,120 |
| 27 Nov 2012 | CNY | 1.4583 | 1.4717 | 1.4133 | 1.4167 | 1.4167 | -0.05 (-3.41%) | 1,581,900 |
| 26 Nov 2012 | CNY | 1.53 | 1.5333 | 1.455 | 1.4667 | 1.4667 | -0.052 (-3.40%) | 2,200,746 |
| 23 Nov 2012 | CNY | 1.5333 | 1.535 | 1.5167 | 1.5183 | 1.5183 | -0.018 (-1.20%) | 1,588,590 |
| 22 Nov 2012 | CNY | 1.5183 | 1.5467 | 1.5133 | 1.5367 | 1.5367 | +0.007 (+0.44%) | 3,332,190 |
| 21 Nov 2012 | CNY | 1.52 | 1.5317 | 1.5033 | 1.53 | 1.53 | +0.017 (+1.10%) | 1,308,498 |
| 20 Nov 2012 | CNY | 1.5267 | 1.5333 | 1.5067 | 1.5133 | 1.5133 | +0.012 (+0.77%) | 1,889,562 |
| 19 Nov 2012 | CNY | 1.4817 | 1.5067 | 1.4667 | 1.5017 | 1.5017 | +0.025 (+1.69%) | 992,808 |
| 16 Nov 2012 | CNY | 1.53 | 1.53 | 1.4733 | 1.4767 | 1.4767 | -0.02 (-1.34%) | 1,078,860 |
| 15 Nov 2012 | CNY | 1.5117 | 1.5367 | 1.4967 | 1.4967 | 1.4967 | -0.015 (-0.99%) | 2,805,624 |
| 14 Nov 2012 | CNY | 1.4667 | 1.5133 | 1.4667 | 1.5117 | 1.5117 | +0.02 (+1.34%) | 1,326,444 |
| 13 Nov 2012 | CNY | 1.5083 | 1.5083 | 1.4833 | 1.4917 | 1.4917 | -0.005 (-0.33%) | 1,348,140 |
| 12 Nov 2012 | CNY | 1.47 | 1.5083 | 1.47 | 1.4967 | 1.4967 | +0.013 (+0.90%) | 864,384 |
| 9 Nov 2012 | CNY | 1.485 | 1.495 | 1.4767 | 1.4833 | 1.4833 | -0.002 (-0.11%) | 911,286 |
| 8 Nov 2012 | CNY | 1.53 | 1.53 | 1.4833 | 1.485 | 1.485 | -0.05 (-3.26%) | 1,748,400 |
| 7 Nov 2012 | CNY | 1.53 | 1.5383 | 1.5133 | 1.535 | 1.535 | +0.01 (+0.66%) | 1,360,356 |
| 6 Nov 2012 | CNY | 1.5383 | 1.5383 | 1.5033 | 1.525 | 1.525 | -0.003 (-0.22%) | 1,315,992 |
| 5 Nov 2012 | CNY | 1.5267 | 1.54 | 1.5267 | 1.5283 | 1.5283 | -0.005 (-0.33%) | 1,034,400 |
| 2 Nov 2012 | CNY | 1.5267 | 1.5417 | 1.5233 | 1.5333 | 1.5333 | +0.003 (+0.22%) | 966,306 |
| 1 Nov 2012 | CNY | 1.5083 | 1.5417 | 1.505 | 1.53 | 1.53 | +0.025 (+1.66%) | 2,490,864 |
