| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2012 | CNY | 5.7333 | 5.8222 | 5.4 | 5.4178 | 5.4178 | -0.344 (-5.98%) | 2,217,870 |
| 30 Nov 2012 | CNY | 5.7556 | 5.7978 | 5.6911 | 5.7622 | 5.7622 | +0.007 (+0.11%) | 1,436,364 |
| 29 Nov 2012 | CNY | 5.8644 | 5.9844 | 5.7556 | 5.7556 | 5.7556 | -0.133 (-2.26%) | 1,686,717 |
| 28 Nov 2012 | CNY | 6.0867 | 6.0867 | 5.7844 | 5.8889 | 5.8889 | -0.189 (-3.11%) | 2,676,249 |
| 27 Nov 2012 | CNY | 6.84 | 6.84 | 6.0778 | 6.0778 | 6.0778 | -0.675 (-10.00%) | 7,189,654 |
| 8 Oct 2012 | CNY | 6.6778 | 6.7733 | 6.6667 | 6.7533 | 6.7533 | +0.08 (+1.20%) | 1,750,581 |
| 28 Sep 2012 | CNY | 6.5356 | 6.6889 | 6.5089 | 6.6733 | 6.6733 | +0.089 (+1.35%) | 1,801,764 |
| 27 Sep 2012 | CNY | 6.5067 | 6.6356 | 6.4222 | 6.5844 | 6.5844 | +0.171 (+2.67%) | 2,250,081 |
| 26 Sep 2012 | CNY | 6.6333 | 6.6333 | 6.3933 | 6.4133 | 6.4133 | -0.184 (-2.80%) | 2,776,621 |
| 25 Sep 2012 | CNY | 6.6889 | 6.7556 | 6.5778 | 6.5978 | 6.5978 | -0.12 (-1.79%) | 2,085,808 |
| 24 Sep 2012 | CNY | 6.6444 | 6.7489 | 6.6267 | 6.7178 | 6.7178 | +0.058 (+0.87%) | 1,716,075 |
| 21 Sep 2012 | CNY | 6.8178 | 6.9289 | 6.64 | 6.66 | 6.66 | -0.162 (-2.38%) | 2,498,112 |
| 20 Sep 2012 | CNY | 7.1511 | 7.2133 | 6.7778 | 6.8222 | 6.8222 | -0.38 (-5.28%) | 3,888,553 |
| 19 Sep 2012 | CNY | 7.2533 | 7.2889 | 7.18 | 7.2022 | 7.2022 | -0.051 (-0.70%) | 2,043,454 |
| 18 Sep 2012 | CNY | 7.1089 | 7.2667 | 7.0689 | 7.2533 | 7.2533 | +0.142 (+2.00%) | 3,391,389 |
| 17 Sep 2012 | CNY | 7.3111 | 7.3333 | 7.1111 | 7.1111 | 7.1111 | -0.24 (-3.26%) | 4,023,427 |
| 14 Sep 2012 | CNY | 7.3022 | 7.4311 | 7.1556 | 7.3511 | 7.3511 | +0.129 (+1.78%) | 5,089,860 |
| 13 Sep 2012 | CNY | 7.3133 | 7.3444 | 7.2222 | 7.2222 | 7.2222 | -0.093 (-1.28%) | 2,299,414 |
| 12 Sep 2012 | CNY | 7.3756 | 7.3978 | 7.2133 | 7.3156 | 7.3156 | -0.053 (-0.72%) | 4,653,603 |
| 11 Sep 2012 | CNY | 7.3178 | 7.4822 | 7.3067 | 7.3689 | 7.3689 | +0.018 (+0.24%) | 4,502,119 |
| 10 Sep 2012 | CNY | 7.4 | 7.4022 | 7.2889 | 7.3511 | 7.3511 | -0.078 (-1.05%) | 6,891,273 |
| 7 Sep 2012 | CNY | 7.36 | 7.4889 | 7.3044 | 7.4289 | 7.4289 | +0.124 (+1.70%) | 9,913,099 |
| 6 Sep 2012 | CNY | 7.1956 | 7.3044 | 7.1889 | 7.3044 | 7.3044 | +0.056 (+0.77%) | 5,633,176 |
| 5 Sep 2012 | CNY | 6.9733 | 7.3733 | 6.9022 | 7.2489 | 7.2489 | +0.307 (+4.42%) | 11,311,758 |
| 4 Sep 2012 | CNY | 7 | 7.0733 | 6.9222 | 6.9422 | 6.9422 | -0.067 (-0.95%) | 4,467,388 |
| 3 Sep 2012 | CNY | 6.76 | 7.0356 | 6.7378 | 7.0089 | 7.0089 | +0.187 (+2.74%) | 4,069,341 |
| 31 Aug 2012 | CNY | 6.7556 | 6.8378 | 6.6911 | 6.8222 | 6.8222 | +0.042 (+0.62%) | 2,184,633 |
| 30 Aug 2012 | CNY | 7.02 | 7.0667 | 6.6756 | 6.78 | 6.78 | -0.236 (-3.36%) | 5,860,692 |
| 29 Aug 2012 | CNY | 6.8133 | 7.0844 | 6.7778 | 7.0156 | 7.0156 | +0.178 (+2.60%) | 5,834,133 |
| 28 Aug 2012 | CNY | 6.7222 | 6.8778 | 6.6778 | 6.8378 | 6.8378 | +0.116 (+1.72%) | 3,133,017 |
