| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | CNY | 6.4167 | 6.55 | 6.2933 | 6.4467 | 6.4467 | +0.053 (+0.84%) | 5,548,728 |
| 20 Dec 2012 | CNY | 6.2667 | 6.6467 | 6.2267 | 6.3933 | 6.3933 | +0.093 (+1.48%) | 5,591,925 |
| 19 Dec 2012 | CNY | 6.0667 | 6.53 | 6.0667 | 6.3 | 6.3 | +0.143 (+2.33%) | 4,821,888 |
| 18 Dec 2012 | CNY | 6.2167 | 6.3033 | 6.0667 | 6.1567 | 6.1567 | -0.037 (-0.59%) | 3,086,703 |
| 17 Dec 2012 | CNY | 6.23 | 6.3667 | 6.1267 | 6.1933 | 6.1933 | -0.017 (-0.27%) | 3,398,430 |
| 14 Dec 2012 | CNY | 5.78 | 6.2933 | 5.78 | 6.21 | 6.21 | +0.323 (+5.49%) | 5,768,364 |
| 13 Dec 2012 | CNY | 6.0167 | 6.0667 | 5.8867 | 5.8867 | 5.8867 | -0.217 (-3.55%) | 3,311,178 |
| 12 Dec 2012 | CNY | 5.7867 | 6.19 | 5.6833 | 6.1033 | 6.1033 | +0.32 (+5.53%) | 4,062,213 |
| 11 Dec 2012 | CNY | 5.87 | 5.9367 | 5.7767 | 5.7833 | 5.7833 | -0.163 (-2.75%) | 3,163,791 |
| 10 Dec 2012 | CNY | 5.8267 | 6.0467 | 5.7367 | 5.9467 | 5.9467 | +0.107 (+1.83%) | 4,121,346 |
| 7 Dec 2012 | CNY | 5.7867 | 5.8767 | 5.6367 | 5.84 | 5.84 | +0.05 (+0.86%) | 4,349,499 |
| 6 Dec 2012 | CNY | 5.66 | 5.95 | 5.4733 | 5.79 | 5.79 | +0.253 (+4.57%) | 5,773,746 |
| 5 Dec 2012 | CNY | 5.3167 | 5.7267 | 5.21 | 5.5367 | 5.5367 | +0.203 (+3.81%) | 4,154,541 |
| 4 Dec 2012 | CNY | 5 | 5.3867 | 4.9667 | 5.3333 | 5.3333 | +0.303 (+6.03%) | 3,385,776 |
| 3 Dec 2012 | CNY | 5.1733 | 5.2233 | 5.01 | 5.03 | 5.03 | -0.143 (-2.77%) | 1,534,347 |
| 30 Nov 2012 | CNY | 5.0667 | 5.23 | 5.0267 | 5.1733 | 5.1733 | +0.073 (+1.44%) | 1,619,979 |
| 29 Nov 2012 | CNY | 5.26 | 5.3333 | 5.0433 | 5.1 | 5.1 | -0.17 (-3.23%) | 1,724,166 |
| 28 Nov 2012 | CNY | 5.3867 | 5.4533 | 5.25 | 5.27 | 5.27 | -0.213 (-3.89%) | 2,028,159 |
| 27 Nov 2012 | CNY | 5.8333 | 5.8333 | 5.4667 | 5.4833 | 5.4833 | -0.26 (-4.53%) | 1,954,263 |
| 26 Nov 2012 | CNY | 5.8833 | 5.9733 | 5.7333 | 5.7433 | 5.7433 | -0.2 (-3.37%) | 1,872,339 |
| 23 Nov 2012 | CNY | 5.9133 | 6.1233 | 5.91 | 5.9433 | 5.9433 | -0.04 (-0.67%) | 3,941,493 |
| 22 Nov 2012 | CNY | 5.6767 | 5.9867 | 5.6233 | 5.9833 | 5.9833 | +0.22 (+3.82%) | 5,320,539 |
| 21 Nov 2012 | CNY | 5.6667 | 5.7833 | 5.4933 | 5.7633 | 5.7633 | +0.13 (+2.31%) | 3,846,168 |
| 20 Nov 2012 | CNY | 5.6167 | 5.8133 | 5.5667 | 5.6333 | 5.6333 | +0.03 (+0.54%) | 3,061,350 |
| 19 Nov 2012 | CNY | 5.4833 | 5.6133 | 5.3867 | 5.6033 | 5.6033 | +0.147 (+2.69%) | 2,032,098 |
| 16 Nov 2012 | CNY | 5.59 | 5.6267 | 5.43 | 5.4567 | 5.4567 | -0.197 (-3.48%) | 2,963,775 |
| 15 Nov 2012 | CNY | 5.8933 | 5.99 | 5.6533 | 5.6533 | 5.6533 | -0.27 (-4.56%) | 2,876,010 |
| 14 Nov 2012 | CNY | 5.7667 | 5.9767 | 5.75 | 5.9233 | 5.9233 | +0.077 (+1.31%) | 2,587,299 |
| 13 Nov 2012 | CNY | 6 | 6.0467 | 5.7633 | 5.8467 | 5.8467 | -0.11 (-1.85%) | 2,431,383 |
| 12 Nov 2012 | CNY | 6.16 | 6.3333 | 5.9433 | 5.9567 | 5.9567 | -0.013 (-0.22%) | 3,881,592 |
