| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | CNY | 5.74 | 5.765 | 5.635 | 5.71 | 5.71 | -0.03 (-0.52%) | 1,602,282 |
| 11 Dec 2012 | CNY | 5.85 | 5.86 | 5.735 | 5.74 | 5.74 | -0.13 (-2.21%) | 1,810,182 |
| 10 Dec 2012 | CNY | 5.695 | 5.95 | 5.68 | 5.87 | 5.87 | +0.185 (+3.25%) | 2,643,228 |
| 7 Dec 2012 | CNY | 5.58 | 5.775 | 5.535 | 5.685 | 5.685 | +0.105 (+1.88%) | 1,675,940 |
| 6 Dec 2012 | CNY | 5.59 | 5.67 | 5.535 | 5.58 | 5.58 | -0.025 (-0.45%) | 1,216,500 |
| 5 Dec 2012 | CNY | 5.435 | 5.68 | 5.4 | 5.605 | 5.605 | +0.17 (+3.13%) | 2,311,714 |
| 4 Dec 2012 | CNY | 5.33 | 5.455 | 5.17 | 5.435 | 5.435 | +0.13 (+2.45%) | 1,469,918 |
| 3 Dec 2012 | CNY | 5.68 | 5.725 | 5.305 | 5.305 | 5.305 | -0.35 (-6.19%) | 1,144,140 |
| 30 Nov 2012 | CNY | 5.575 | 5.675 | 5.575 | 5.655 | 5.655 | +0.07 (+1.25%) | 832,910 |
| 29 Nov 2012 | CNY | 5.74 | 5.82 | 5.545 | 5.585 | 5.585 | -0.19 (-3.29%) | 1,349,046 |
| 28 Nov 2012 | CNY | 5.91 | 5.995 | 5.71 | 5.775 | 5.775 | -0.22 (-3.67%) | 1,503,714 |
| 27 Nov 2012 | CNY | 6.385 | 6.44 | 5.955 | 5.995 | 5.995 | -0.415 (-6.47%) | 1,680,824 |
| 26 Nov 2012 | CNY | 6.405 | 6.495 | 6.4 | 6.41 | 6.41 | -0.03 (-0.47%) | 616,116 |
| 23 Nov 2012 | CNY | 6.43 | 6.55 | 6.43 | 6.44 | 6.44 | -0.035 (-0.54%) | 644,414 |
| 22 Nov 2012 | CNY | 6.57 | 6.57 | 6.43 | 6.475 | 6.475 | -0.12 (-1.82%) | 800,160 |
| 21 Nov 2012 | CNY | 6.575 | 6.61 | 6.4 | 6.595 | 6.595 | +0.005 (+0.08%) | 1,444,822 |
| 20 Nov 2012 | CNY | 6.55 | 6.73 | 6.4 | 6.59 | 6.59 | +0.14 (+2.17%) | 2,136,324 |
| 19 Nov 2012 | CNY | 6.53 | 6.53 | 6.26 | 6.45 | 6.45 | -0.085 (-1.30%) | 1,676,378 |
| 16 Nov 2012 | CNY | 6.46 | 6.635 | 6.365 | 6.535 | 6.535 | +0.05 (+0.77%) | 955,780 |
| 15 Nov 2012 | CNY | 6.73 | 6.755 | 6.48 | 6.485 | 6.485 | -0.33 (-4.84%) | 1,693,864 |
| 14 Nov 2012 | CNY | 6.69 | 6.91 | 6.6 | 6.815 | 6.815 | +0.05 (+0.74%) | 2,452,492 |
| 13 Nov 2012 | CNY | 6.495 | 7.08 | 6.425 | 6.765 | 6.765 | +0.29 (+4.48%) | 4,906,322 |
| 12 Nov 2012 | CNY | 6.425 | 6.57 | 6.42 | 6.475 | 6.475 | +0.05 (+0.78%) | 992,790 |
| 9 Nov 2012 | CNY | 6.44 | 6.47 | 6.4 | 6.425 | 6.425 | -0.015 (-0.23%) | 1,176,060 |
| 8 Nov 2012 | CNY | 6.67 | 6.675 | 6.405 | 6.44 | 6.44 | -0.295 (-4.38%) | 1,607,832 |
| 7 Nov 2012 | CNY | 6.69 | 6.825 | 6.675 | 6.735 | 6.735 | +0.035 (+0.52%) | 1,038,800 |
| 6 Nov 2012 | CNY | 6.9 | 6.9 | 6.59 | 6.7 | 6.7 | -0.2 (-2.90%) | 1,500,754 |
| 5 Nov 2012 | CNY | 6.93 | 6.93 | 6.79 | 6.9 | 6.9 | -0.04 (-0.58%) | 950,040 |
| 2 Nov 2012 | CNY | 6.825 | 6.965 | 6.825 | 6.94 | 6.94 | +0.115 (+1.68%) | 1,404,128 |
| 1 Nov 2012 | CNY | 6.685 | 6.895 | 6.685 | 6.825 | 6.825 | +0.14 (+2.09%) | 1,589,332 |
