| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | CNY | 6.2058 | 6.3687 | 6.2058 | 6.2487 | 6.2487 | +0.011 (+0.18%) | 1,229,136 |
| 5 Dec 2012 | CNY | 6.0833 | 6.3952 | 6.0796 | 6.2374 | 6.2374 | +0.162 (+2.66%) | 2,757,831 |
| 4 Dec 2012 | CNY | 5.9091 | 6.1174 | 5.8775 | 6.0758 | 6.0758 | +0.144 (+2.43%) | 2,314,382 |
| 3 Dec 2012 | CNY | 5.9318 | 5.9508 | 5.8498 | 5.9318 | 5.9318 | -0.003 (-0.04%) | 3,688,819 |
| 30 Nov 2012 | CNY | 5.8775 | 5.9874 | 5.8422 | 5.9343 | 5.9343 | +0.025 (+0.43%) | 4,456,726 |
| 29 Nov 2012 | CNY | 6.0126 | 6.0543 | 5.8965 | 5.9091 | 5.9091 | -0.099 (-1.64%) | 2,895,456 |
| 28 Nov 2012 | CNY | 6.1313 | 6.1591 | 5.9596 | 6.0076 | 6.0076 | -0.141 (-2.30%) | 2,947,887 |
| 27 Nov 2012 | CNY | 6.4394 | 6.4394 | 6.1439 | 6.149 | 6.149 | -0.313 (-4.85%) | 4,260,041 |
| 26 Nov 2012 | CNY | 6.7046 | 6.8624 | 6.3939 | 6.4621 | 6.4621 | -0.237 (-3.54%) | 3,603,037 |
| 23 Nov 2012 | CNY | 6.6629 | 6.7652 | 6.6477 | 6.6995 | 6.6995 | +0.018 (+0.26%) | 977,248 |
| 22 Nov 2012 | CNY | 6.6477 | 6.7235 | 6.5783 | 6.6818 | 6.6818 | +0.013 (+0.19%) | 1,458,238 |
| 21 Nov 2012 | CNY | 6.6402 | 6.6907 | 6.3763 | 6.6692 | 6.6692 | +0.032 (+0.48%) | 1,753,820 |
| 20 Nov 2012 | CNY | 6.6162 | 6.6742 | 6.5783 | 6.6376 | 6.6376 | +0.026 (+0.40%) | 968,536 |
| 19 Nov 2012 | CNY | 6.7929 | 6.8131 | 6.5177 | 6.6111 | 6.6111 | -0.182 (-2.68%) | 2,291,556 |
| 16 Nov 2012 | CNY | 6.9129 | 6.923 | 6.7563 | 6.7929 | 6.7929 | -0.12 (-1.74%) | 1,655,826 |
| 15 Nov 2012 | CNY | 6.75 | 6.9823 | 6.7487 | 6.9129 | 6.9129 | +0.126 (+1.86%) | 2,443,177 |
| 14 Nov 2012 | CNY | 6.9129 | 6.9129 | 6.7071 | 6.7866 | 6.7866 | -0.057 (-0.83%) | 2,215,580 |
| 13 Nov 2012 | CNY | 7.0707 | 7.0707 | 6.4785 | 6.8434 | 6.8434 | -0.179 (-2.55%) | 2,854,922 |
| 12 Nov 2012 | CNY | 6.9609 | 7.3207 | 6.9444 | 7.0227 | 7.0227 | +0.021 (+0.31%) | 5,855,168 |
| 9 Nov 2012 | CNY | 6.9457 | 7.0227 | 6.9255 | 7.0013 | 7.0013 | +0.039 (+0.56%) | 2,283,423 |
| 8 Nov 2012 | CNY | 6.822 | 7.0619 | 6.7942 | 6.9621 | 6.9621 | +0.093 (+1.36%) | 4,147,434 |
| 7 Nov 2012 | CNY | 6.9318 | 7.0013 | 6.8397 | 6.8687 | 6.8687 | -0.088 (-1.27%) | 2,816,835 |
| 6 Nov 2012 | CNY | 6.8182 | 6.9684 | 6.7184 | 6.9571 | 6.9571 | +0.105 (+1.53%) | 3,789,854 |
| 5 Nov 2012 | CNY | 6.9407 | 6.9621 | 6.7614 | 6.8523 | 6.8523 | -0.08 (-1.15%) | 2,974,625 |
| 2 Nov 2012 | CNY | 6.8737 | 7.0051 | 6.8397 | 6.9318 | 6.9318 | +0.039 (+0.57%) | 3,805,963 |
| 1 Nov 2012 | CNY | 6.6515 | 6.9129 | 6.6515 | 6.8927 | 6.8927 | +0.215 (+3.22%) | 6,173,196 |
| 31 Oct 2012 | CNY | 6.697 | 6.7803 | 6.6705 | 6.678 | 6.678 | -0.059 (-0.88%) | 2,532,126 |
| 30 Oct 2012 | CNY | 6.6048 | 6.7551 | 6.5694 | 6.7374 | 6.7374 | +0.096 (+1.45%) | 3,276,345 |
| 29 Oct 2012 | CNY | 6.4268 | 6.6932 | 6.3258 | 6.6414 | 6.6414 | +0.196 (+3.04%) | 4,622,515 |
| 26 Oct 2012 | CNY | 6.4356 | 6.5505 | 6.3876 | 6.4457 | 6.4457 | +0.064 (+1.01%) | 3,633,252 |
