| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 1.2762 | 1.2935 | 1.2496 | 1.2565 | 1.2565 | -0.017 (-1.37%) | 9,080,057 |
| 31 Dec 2012 | CNY | 1.2756 | 1.312 | 1.2733 | 1.2739 | 1.2739 | -0.018 (-1.43%) | 11,546,112 |
| 28 Dec 2012 | CNY | 1.2507 | 1.2999 | 1.2507 | 1.2924 | 1.2924 | +0.028 (+2.25%) | 18,407,927 |
| 27 Dec 2012 | CNY | 1.3097 | 1.3132 | 1.2571 | 1.264 | 1.264 | -0.043 (-3.32%) | 31,543,418 |
| 26 Dec 2012 | CNY | 1.2687 | 1.3132 | 1.2611 | 1.3074 | 1.3074 | +0.036 (+2.82%) | 21,982,775 |
| 25 Dec 2012 | CNY | 1.238 | 1.3016 | 1.2322 | 1.2716 | 1.2716 | +0.028 (+2.28%) | 14,674,774 |
| 24 Dec 2012 | CNY | 1.2438 | 1.253 | 1.2172 | 1.2432 | 1.2432 | +0.001 (+0.09%) | 9,097,585 |
| 21 Dec 2012 | CNY | 1.2623 | 1.2831 | 1.227 | 1.2421 | 1.2421 | -0.032 (-2.53%) | 26,935,870 |
| 20 Dec 2012 | CNY | 1.238 | 1.2831 | 1.2311 | 1.2744 | 1.2744 | +0.032 (+2.56%) | 14,600,133 |
| 19 Dec 2012 | CNY | 1.2178 | 1.2426 | 1.2178 | 1.2426 | 1.2426 | +0.011 (+0.89%) | 3,348,643 |
| 18 Dec 2012 | CNY | 1.2235 | 1.2403 | 1.2154 | 1.2316 | 1.2316 | -0.006 (-0.52%) | 5,217,605 |
| 17 Dec 2012 | CNY | 1.2513 | 1.2513 | 1.2079 | 1.238 | 1.238 | -0.016 (-1.29%) | 8,994,682 |
| 14 Dec 2012 | CNY | 1.2114 | 1.2716 | 1.2073 | 1.2542 | 1.2542 | +0.023 (+1.84%) | 21,411,957 |
| 13 Dec 2012 | CNY | 1.2415 | 1.2415 | 1.2201 | 1.2316 | 1.2316 | -0.002 (-0.19%) | 3,804,820 |
| 12 Dec 2012 | CNY | 1.2282 | 1.2403 | 1.2206 | 1.234 | 1.234 | +0.006 (+0.47%) | 8,229,171 |
| 11 Dec 2012 | CNY | 1.2264 | 1.2438 | 1.2091 | 1.2282 | 1.2282 | -0.008 (-0.66%) | 8,652,488 |
| 10 Dec 2012 | CNY | 1.2582 | 1.2727 | 1.2276 | 1.2363 | 1.2363 | -0.022 (-1.74%) | 11,713,095 |
| 7 Dec 2012 | CNY | 1.2264 | 1.2611 | 1.2033 | 1.2582 | 1.2582 | +0.032 (+2.59%) | 17,702,209 |
| 6 Dec 2012 | CNY | 1.205 | 1.2368 | 1.1917 | 1.2264 | 1.2264 | +0.035 (+2.91%) | 8,126,233 |
| 5 Dec 2012 | CNY | 1.1744 | 1.1998 | 1.1616 | 1.1917 | 1.1917 | +0.03 (+2.59%) | 6,011,084 |
| 4 Dec 2012 | CNY | 1.1281 | 1.1732 | 1.1177 | 1.1616 | 1.1616 | +0.029 (+2.61%) | 3,419,273 |
| 3 Dec 2012 | CNY | 1.1541 | 1.1599 | 1.1223 | 1.1321 | 1.1321 | -0.03 (-2.59%) | 4,704,090 |
| 30 Nov 2012 | CNY | 1.1281 | 1.168 | 1.1281 | 1.1622 | 1.1622 | +0.034 (+3.02%) | 1,586,681 |
| 29 Nov 2012 | CNY | 1.131 | 1.1362 | 1.1171 | 1.1281 | 1.1281 | +0.011 (+0.98%) | 5,215,531 |
| 28 Nov 2012 | CNY | 1.1512 | 1.1512 | 1.1113 | 1.1171 | 1.1171 | -0.032 (-2.82%) | 3,858,079 |
| 27 Nov 2012 | CNY | 1.157 | 1.1761 | 1.1454 | 1.1495 | 1.1495 | -0.053 (-4.38%) | 7,655,155 |
| 26 Nov 2012 | CNY | 1.2102 | 1.2206 | 1.1709 | 1.2021 | 1.2021 | -0.019 (-1.56%) | 2,436,807 |
| 23 Nov 2012 | CNY | 1.2195 | 1.2305 | 1.1992 | 1.2212 | 1.2212 | +0.007 (+0.62%) | 2,148,822 |
| 22 Nov 2012 | CNY | 1.2091 | 1.2149 | 1.1923 | 1.2137 | 1.2137 | +0.005 (+0.38%) | 765,769 |
| 21 Nov 2012 | CNY | 1.1871 | 1.2149 | 1.1859 | 1.2091 | 1.2091 | +0.015 (+1.21%) | 1,032,077 |
