| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 3.2509 | 3.4158 | 3.2097 | 3.228 | 3.228 | +0.024 (+0.74%) | 222,226,761 |
| 31 Dec 2012 | CNY | 3.022 | 3.2042 | 2.9506 | 3.2042 | 3.2042 | +0.278 (+9.52%) | 172,792,194 |
| 28 Dec 2012 | CNY | 2.815 | 2.9661 | 2.7683 | 2.9258 | 2.9258 | +0.142 (+5.10%) | 126,028,670 |
| 27 Dec 2012 | CNY | 2.7344 | 2.9542 | 2.6374 | 2.7839 | 2.7839 | +0.096 (+3.58%) | 156,057,861 |
| 26 Dec 2012 | CNY | 2.5925 | 2.7207 | 2.5714 | 2.6877 | 2.6877 | +0.096 (+3.71%) | 141,231,756 |
| 25 Dec 2012 | CNY | 2.4176 | 2.598 | 2.4039 | 2.5916 | 2.5916 | +0.22 (+9.27%) | 137,029,587 |
| 24 Dec 2012 | CNY | 2.4634 | 2.5 | 2.3416 | 2.3718 | 2.3718 | +0.042 (+1.81%) | 90,043,218 |
| 21 Dec 2012 | CNY | 2.2875 | 2.3407 | 2.239 | 2.3297 | 2.3297 | +0.054 (+2.38%) | 50,933,555 |
| 20 Dec 2012 | CNY | 2.2253 | 2.3159 | 2.2106 | 2.2756 | 2.2756 | +0.065 (+2.94%) | 52,284,097 |
| 19 Dec 2012 | CNY | 2.1658 | 2.2408 | 2.1612 | 2.2106 | 2.2106 | +0.054 (+2.50%) | 35,441,143 |
| 18 Dec 2012 | CNY | 2.206 | 2.2601 | 2.1227 | 2.1566 | 2.1566 | -0.028 (-1.30%) | 44,454,435 |
| 17 Dec 2012 | CNY | 2.2894 | 2.2894 | 2.1245 | 2.185 | 2.185 | +0.069 (+3.25%) | 66,812,523 |
| 14 Dec 2012 | CNY | 2.0238 | 2.1181 | 2.0055 | 2.1163 | 2.1163 | +0.134 (+6.74%) | 47,306,805 |
| 13 Dec 2012 | CNY | 2.0137 | 2.0495 | 1.9652 | 1.9826 | 1.9826 | +0.023 (+1.17%) | 41,532,516 |
| 12 Dec 2012 | CNY | 1.978 | 2.0101 | 1.9212 | 1.9597 | 1.9597 | +0.002 (+0.09%) | 11,927,435 |
| 11 Dec 2012 | CNY | 1.9231 | 1.9707 | 1.913 | 1.9579 | 1.9579 | +0.039 (+2.05%) | 14,177,217 |
| 10 Dec 2012 | CNY | 1.87 | 1.9506 | 1.87 | 1.9185 | 1.9185 | +0.049 (+2.59%) | 17,113,201 |
| 7 Dec 2012 | CNY | 1.8315 | 1.8773 | 1.8205 | 1.87 | 1.87 | +0.038 (+2.10%) | 6,096,570 |
| 6 Dec 2012 | CNY | 1.8608 | 1.8828 | 1.8223 | 1.8315 | 1.8315 | -0.046 (-2.44%) | 7,165,605 |
| 5 Dec 2012 | CNY | 1.7976 | 1.8965 | 1.7857 | 1.8773 | 1.8773 | +0.071 (+3.95%) | 13,411,703 |
| 4 Dec 2012 | CNY | 1.7903 | 1.8086 | 1.7711 | 1.8059 | 1.8059 | +0.002 (+0.11%) | 10,656,882 |
| 3 Dec 2012 | CNY | 1.8306 | 1.8306 | 1.7656 | 1.804 | 1.804 | -0.036 (-1.94%) | 9,966,880 |
| 30 Nov 2012 | CNY | 1.8352 | 1.8434 | 1.8095 | 1.8397 | 1.8397 | +0.001 (+0.05%) | 2,163,273 |
| 29 Nov 2012 | CNY | 1.8315 | 1.8462 | 1.8004 | 1.8388 | 1.8388 | +0.003 (+0.15%) | 4,012,674 |
| 28 Nov 2012 | CNY | 1.8049 | 1.859 | 1.7949 | 1.8361 | 1.8361 | -0.005 (-0.25%) | 6,160,397 |
| 27 Nov 2012 | CNY | 1.859 | 1.859 | 1.7857 | 1.8407 | 1.8407 | -0.018 (-0.98%) | 8,369,765 |
| 26 Nov 2012 | CNY | 1.8865 | 1.9002 | 1.8517 | 1.859 | 1.859 | -0.023 (-1.22%) | 5,423,330 |
| 23 Nov 2012 | CNY | 1.8791 | 1.9029 | 1.8672 | 1.8819 | 1.8819 | -0.003 (-0.14%) | 7,089,045 |
| 22 Nov 2012 | CNY | 1.9588 | 1.9588 | 1.8736 | 1.8846 | 1.8846 | -0.077 (-3.92%) | 9,607,536 |
| 21 Nov 2012 | CNY | 1.9533 | 1.9844 | 1.9231 | 1.9615 | 1.9615 | +0.01 (+0.51%) | 7,103,623 |
