| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | CNY | 4.9333 | 5.0633 | 4.9033 | 5.0033 | 5.0033 | +0.053 (+1.08%) | 1,836,978 |
| 18 Dec 2012 | CNY | 4.99 | 4.99 | 4.9033 | 4.95 | 4.95 | -0.027 (-0.54%) | 1,979,349 |
| 17 Dec 2012 | CNY | 4.95 | 5.06 | 4.89 | 4.9767 | 4.9767 | +0.017 (+0.34%) | 3,333,789 |
| 14 Dec 2012 | CNY | 4.7233 | 4.9967 | 4.6833 | 4.96 | 4.96 | +0.217 (+4.57%) | 5,809,005 |
| 13 Dec 2012 | CNY | 4.7667 | 4.7667 | 4.66 | 4.7433 | 4.7433 | -0.02 (-0.42%) | 2,631,654 |
| 12 Dec 2012 | CNY | 4.7433 | 4.7967 | 4.6833 | 4.7633 | 4.7633 | +0.02 (+0.42%) | 2,458,005 |
| 11 Dec 2012 | CNY | 4.76 | 4.78 | 4.7067 | 4.7433 | 4.7433 | -0.017 (-0.35%) | 2,016,093 |
| 10 Dec 2012 | CNY | 4.7533 | 4.8233 | 4.65 | 4.76 | 4.76 | +0.073 (+1.56%) | 2,522,457 |
| 7 Dec 2012 | CNY | 4.59 | 4.7333 | 4.5 | 4.6867 | 4.6867 | +0.157 (+3.46%) | 2,880,894 |
| 6 Dec 2012 | CNY | 4.5967 | 4.6233 | 4.47 | 4.53 | 4.53 | -0.067 (-1.45%) | 1,950,150 |
| 5 Dec 2012 | CNY | 4.3967 | 4.6267 | 4.39 | 4.5967 | 4.5967 | +0.197 (+4.47%) | 3,408,195 |
| 4 Dec 2012 | CNY | 4.3067 | 4.4267 | 4.2667 | 4.4 | 4.4 | +0.047 (+1.07%) | 1,054,803 |
| 3 Dec 2012 | CNY | 4.6333 | 4.6333 | 4.31 | 4.3533 | 4.3533 | -0.287 (-6.18%) | 2,202,852 |
| 30 Nov 2012 | CNY | 4.6333 | 4.6467 | 4.5333 | 4.64 | 4.64 | +0.007 (+0.14%) | 1,702,245 |
| 29 Nov 2012 | CNY | 4.62 | 4.7333 | 4.62 | 4.6333 | 4.6333 | -0.027 (-0.57%) | 1,467,579 |
| 28 Nov 2012 | CNY | 4.7167 | 4.7167 | 4.6267 | 4.66 | 4.66 | -0.107 (-2.24%) | 966,924 |
| 27 Nov 2012 | CNY | 5.01 | 5.0767 | 4.7567 | 4.7667 | 4.7667 | -0.28 (-5.55%) | 1,650,447 |
| 26 Nov 2012 | CNY | 5.1067 | 5.15 | 5.0133 | 5.0467 | 5.0467 | -0.063 (-1.24%) | 1,830,447 |
| 23 Nov 2012 | CNY | 5.1667 | 5.2333 | 5.0833 | 5.11 | 5.11 | -0.08 (-1.54%) | 1,831,377 |
| 22 Nov 2012 | CNY | 5.2867 | 5.3 | 5.1367 | 5.19 | 5.19 | -0.097 (-1.83%) | 1,591,590 |
| 21 Nov 2012 | CNY | 5.2667 | 5.32 | 5.1133 | 5.2867 | 5.2867 | +0.003 (+0.06%) | 2,435,820 |
| 20 Nov 2012 | CNY | 5.1267 | 5.4 | 5.1267 | 5.2833 | 5.2833 | +0.147 (+2.85%) | 2,947,974 |
| 19 Nov 2012 | CNY | 5.0767 | 5.1667 | 5.0133 | 5.1367 | 5.1367 | +0.007 (+0.13%) | 2,149,614 |
| 16 Nov 2012 | CNY | 4.9833 | 5.2067 | 4.9833 | 5.13 | 5.13 | +0.13 (+2.60%) | 2,829,456 |
| 15 Nov 2012 | CNY | 5.2667 | 5.3767 | 4.9333 | 5 | 5 | -0.303 (-5.72%) | 2,602,092 |
| 14 Nov 2012 | CNY | 5.3867 | 5.4 | 5.1933 | 5.3033 | 5.3033 | -0.093 (-1.73%) | 5,422,941 |
| 13 Nov 2012 | CNY | 5.5267 | 5.5867 | 5.3933 | 5.3967 | 5.3967 | -0.203 (-3.63%) | 4,022,538 |
| 12 Nov 2012 | CNY | 5.5 | 5.6233 | 5.45 | 5.6 | 5.6 | 0.0 (0.0%) | 6,567,072 |
| 9 Nov 2012 | CNY | 5.2 | 5.66 | 5.05 | 5.6 | 5.6 | +0.42 (+8.11%) | 10,944,921 |
| 8 Nov 2012 | CNY | 5.0867 | 5.4667 | 4.9767 | 5.18 | 5.18 | +0.06 (+1.17%) | 5,129,649 |
