| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | CNY | 3.4222 | 3.4933 | 3.3956 | 3.4756 | 3.4756 | +0.033 (+0.95%) | 12,990,381 |
| 4 Jan 2013 | CNY | 3.437 | 3.5052 | 3.3422 | 3.443 | 3.443 | +0.042 (+1.22%) | 14,899,352 |
| 31 Dec 2012 | CNY | 3.4993 | 3.523 | 3.3719 | 3.4015 | 3.4015 | -0.095 (-2.71%) | 15,109,888 |
| 28 Dec 2012 | CNY | 3.4696 | 3.5467 | 3.3511 | 3.4963 | 3.4963 | +0.05 (+1.46%) | 25,104,066 |
| 27 Dec 2012 | CNY | 3.8074 | 3.8074 | 3.443 | 3.4459 | 3.4459 | -0.308 (-8.21%) | 35,240,680 |
| 26 Dec 2012 | CNY | 3.3985 | 3.7541 | 3.363 | 3.7541 | 3.7541 | +0.341 (+9.98%) | 39,105,480 |
| 25 Dec 2012 | CNY | 3.3037 | 3.4785 | 3.2622 | 3.4133 | 3.4133 | +0.083 (+2.49%) | 28,265,530 |
| 24 Dec 2012 | CNY | 3.0696 | 3.3363 | 3.0459 | 3.3304 | 3.3304 | +0.234 (+7.56%) | 26,631,919 |
| 21 Dec 2012 | CNY | 2.9837 | 3.123 | 2.9363 | 3.0963 | 3.0963 | +0.107 (+3.57%) | 20,063,460 |
| 20 Dec 2012 | CNY | 2.8711 | 3.1259 | 2.8682 | 2.9896 | 2.9896 | +0.118 (+4.13%) | 20,117,349 |
| 19 Dec 2012 | CNY | 2.8267 | 2.9156 | 2.8267 | 2.8711 | 2.8711 | +0.018 (+0.62%) | 6,503,547 |
| 18 Dec 2012 | CNY | 2.8504 | 2.8859 | 2.8237 | 2.8533 | 2.8533 | -0.015 (-0.52%) | 7,425,472 |
| 17 Dec 2012 | CNY | 2.8415 | 2.9096 | 2.8148 | 2.8682 | 2.8682 | +0.024 (+0.84%) | 8,554,798 |
| 14 Dec 2012 | CNY | 2.6844 | 2.8533 | 2.6844 | 2.8444 | 2.8444 | +0.136 (+5.03%) | 9,742,622 |
| 13 Dec 2012 | CNY | 2.7556 | 2.7674 | 2.7022 | 2.7082 | 2.7082 | -0.053 (-1.93%) | 3,233,823 |
| 12 Dec 2012 | CNY | 2.7733 | 2.7852 | 2.7022 | 2.7615 | 2.7615 | -0.003 (-0.10%) | 4,681,128 |
| 11 Dec 2012 | CNY | 2.7585 | 2.8267 | 2.7437 | 2.7644 | 2.7644 | -0.015 (-0.54%) | 5,573,647 |
| 10 Dec 2012 | CNY | 2.72 | 2.8089 | 2.7141 | 2.7793 | 2.7793 | +0.056 (+2.07%) | 7,381,006 |
| 7 Dec 2012 | CNY | 2.6519 | 2.7319 | 2.6341 | 2.723 | 2.723 | +0.068 (+2.57%) | 7,019,740 |
| 6 Dec 2012 | CNY | 2.6815 | 2.72 | 2.6074 | 2.6548 | 2.6548 | -0.042 (-1.54%) | 5,523,741 |
| 5 Dec 2012 | CNY | 2.5659 | 2.7319 | 2.5659 | 2.6963 | 2.6963 | +0.101 (+3.88%) | 6,684,025 |
| 4 Dec 2012 | CNY | 2.5422 | 2.6044 | 2.4889 | 2.5956 | 2.5956 | +0.039 (+1.51%) | 4,237,245 |
| 3 Dec 2012 | CNY | 2.637 | 2.6696 | 2.5422 | 2.557 | 2.557 | -0.098 (-3.68%) | 3,372,418 |
| 30 Nov 2012 | CNY | 2.6519 | 2.6815 | 2.6222 | 2.6548 | 2.6548 | +0.009 (+0.34%) | 2,837,737 |
| 29 Nov 2012 | CNY | 2.7644 | 2.7793 | 2.64 | 2.6459 | 2.6459 | -0.11 (-3.98%) | 3,831,775 |
| 28 Nov 2012 | CNY | 2.8089 | 2.8178 | 2.7437 | 2.7556 | 2.7556 | -0.068 (-2.41%) | 3,527,293 |
| 27 Nov 2012 | CNY | 2.9926 | 2.9956 | 2.8237 | 2.8237 | 2.8237 | -0.172 (-5.74%) | 4,738,574 |
| 26 Nov 2012 | CNY | 3.0519 | 3.0607 | 2.9926 | 2.9956 | 2.9956 | -0.062 (-2.03%) | 2,151,579 |
| 23 Nov 2012 | CNY | 3.0785 | 3.0874 | 3.0548 | 3.0578 | 3.0578 | -0.003 (-0.09%) | 1,747,180 |
| 22 Nov 2012 | CNY | 3.0844 | 3.0844 | 3.0193 | 3.0607 | 3.0607 | -0.042 (-1.34%) | 2,801,037 |
