| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2013 | CNY | 1.8984 | 1.9133 | 1.8122 | 1.8568 | 1.8568 | -0.022 (-1.19%) | 10,476,735 |
| 31 Dec 2012 | CNY | 1.8806 | 1.9043 | 1.8628 | 1.8791 | 1.8791 | -0.002 (-0.08%) | 7,685,574 |
| 28 Dec 2012 | CNY | 1.8791 | 1.8939 | 1.8434 | 1.8806 | 1.8806 | -0.009 (-0.47%) | 9,141,470 |
| 27 Dec 2012 | CNY | 1.9281 | 1.9296 | 1.8865 | 1.8895 | 1.8895 | -0.042 (-2.15%) | 11,605,106 |
| 26 Dec 2012 | CNY | 1.8865 | 1.9355 | 1.8657 | 1.9311 | 1.9311 | +0.048 (+2.53%) | 13,643,199 |
| 25 Dec 2012 | CNY | 1.8449 | 1.9147 | 1.8271 | 1.8835 | 1.8835 | +0.04 (+2.18%) | 15,296,948 |
| 24 Dec 2012 | CNY | 1.842 | 1.888 | 1.839 | 1.8434 | 1.8434 | +0.007 (+0.40%) | 9,653,263 |
| 21 Dec 2012 | CNY | 1.8004 | 1.8821 | 1.7825 | 1.836 | 1.836 | +0.03 (+1.64%) | 16,978,164 |
| 20 Dec 2012 | CNY | 1.7335 | 1.8167 | 1.732 | 1.8063 | 1.8063 | +0.058 (+3.31%) | 16,618,386 |
| 19 Dec 2012 | CNY | 1.6518 | 1.7766 | 1.6503 | 1.7484 | 1.7484 | +0.07 (+4.16%) | 20,190,378 |
| 18 Dec 2012 | CNY | 1.6815 | 1.6964 | 1.6459 | 1.6786 | 1.6786 | -0.015 (-0.87%) | 11,282,279 |
| 17 Dec 2012 | CNY | 1.6934 | 1.7083 | 1.6548 | 1.6934 | 1.6934 | 0.0 (0.0%) | 13,227,774 |
| 14 Dec 2012 | CNY | 1.637 | 1.7068 | 1.6206 | 1.6934 | 1.6934 | +0.046 (+2.79%) | 19,224,639 |
| 13 Dec 2012 | CNY | 1.5969 | 1.6488 | 1.5597 | 1.6474 | 1.6474 | +0.045 (+2.78%) | 12,180,335 |
| 12 Dec 2012 | CNY | 1.6087 | 1.6221 | 1.5597 | 1.6028 | 1.6028 | -0.002 (-0.09%) | 10,333,909 |
| 11 Dec 2012 | CNY | 1.6058 | 1.6548 | 1.5909 | 1.6043 | 1.6043 | -0.007 (-0.46%) | 11,429,623 |
| 10 Dec 2012 | CNY | 1.582 | 1.6147 | 1.5597 | 1.6117 | 1.6117 | +0.036 (+2.26%) | 10,083,028 |
| 7 Dec 2012 | CNY | 1.5285 | 1.5805 | 1.5092 | 1.5761 | 1.5761 | +0.065 (+4.33%) | 10,823,689 |
| 6 Dec 2012 | CNY | 1.5597 | 1.5597 | 1.4973 | 1.5107 | 1.5107 | -0.022 (-1.45%) | 8,124,783 |
| 5 Dec 2012 | CNY | 1.4647 | 1.5686 | 1.4632 | 1.533 | 1.533 | +0.053 (+3.62%) | 12,353,502 |
| 4 Dec 2012 | CNY | 1.4543 | 1.4884 | 1.3844 | 1.4795 | 1.4795 | +0.034 (+2.37%) | 7,474,707 |
| 3 Dec 2012 | CNY | 1.5152 | 1.53 | 1.4409 | 1.4453 | 1.4453 | -0.065 (-4.33%) | 5,496,671 |
| 30 Nov 2012 | CNY | 1.4914 | 1.533 | 1.4899 | 1.5107 | 1.5107 | +0.024 (+1.60%) | 5,881,674 |
| 29 Nov 2012 | CNY | 1.5463 | 1.5671 | 1.4854 | 1.4869 | 1.4869 | -0.059 (-3.84%) | 5,961,367 |
| 28 Nov 2012 | CNY | 1.5894 | 1.6028 | 1.5404 | 1.5463 | 1.5463 | -0.068 (-4.24%) | 5,763,783 |
| 27 Nov 2012 | CNY | 1.7083 | 1.7083 | 1.6013 | 1.6147 | 1.6147 | -0.105 (-6.13%) | 7,559,490 |
| 26 Nov 2012 | CNY | 1.7439 | 1.7588 | 1.7142 | 1.7201 | 1.7201 | -0.015 (-0.86%) | 2,840,883 |
| 23 Nov 2012 | CNY | 1.7335 | 1.7677 | 1.7201 | 1.735 | 1.735 | +0.002 (+0.09%) | 6,334,845 |
| 22 Nov 2012 | CNY | 1.7617 | 1.7617 | 1.7291 | 1.7335 | 1.7335 | -0.037 (-2.10%) | 4,124,245 |
| 21 Nov 2012 | CNY | 1.7796 | 1.7825 | 1.7053 | 1.7707 | 1.7707 | -0.004 (-0.25%) | 8,387,769 |
