| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2012 | CNY | 3.85 | 3.8806 | 3.7083 | 3.7194 | 3.7194 | -0.133 (-3.46%) | 739,080 |
| 26 Nov 2012 | CNY | 3.9417 | 3.9417 | 3.8417 | 3.8528 | 3.8528 | -0.094 (-2.39%) | 349,200 |
| 23 Nov 2012 | CNY | 3.9167 | 3.9639 | 3.9167 | 3.9472 | 3.9472 | +0.022 (+0.57%) | 476,640 |
| 22 Nov 2012 | CNY | 3.9944 | 3.9944 | 3.9167 | 3.925 | 3.925 | -0.067 (-1.67%) | 830,912 |
| 21 Nov 2012 | CNY | 3.9056 | 4.0222 | 3.8889 | 3.9917 | 3.9917 | +0.07 (+1.77%) | 1,209,636 |
| 20 Nov 2012 | CNY | 3.9028 | 4.0111 | 3.8889 | 3.9222 | 3.9222 | -0.006 (-0.14%) | 1,099,800 |
| 19 Nov 2012 | CNY | 3.8306 | 4.0083 | 3.7889 | 3.9278 | 3.9278 | +0.114 (+2.99%) | 1,021,327 |
| 16 Nov 2012 | CNY | 3.8556 | 3.8694 | 3.8056 | 3.8139 | 3.8139 | -0.03 (-0.79%) | 715,716 |
| 15 Nov 2012 | CNY | 3.9583 | 3.9583 | 3.8444 | 3.8444 | 3.8444 | -0.131 (-3.29%) | 574,023 |
| 14 Nov 2012 | CNY | 3.95 | 3.975 | 3.9028 | 3.975 | 3.975 | +0.025 (+0.63%) | 884,559 |
| 13 Nov 2012 | CNY | 3.9528 | 4.0361 | 3.9278 | 3.95 | 3.95 | +0.006 (+0.14%) | 1,173,672 |
| 12 Nov 2012 | CNY | 3.9722 | 4.0694 | 3.9444 | 3.9444 | 3.9444 | 0.0 (0.0%) | 873,363 |
| 9 Nov 2012 | CNY | 3.9222 | 4.0556 | 3.8889 | 3.9444 | 3.9444 | +0.025 (+0.64%) | 714,780 |
| 8 Nov 2012 | CNY | 3.9556 | 3.975 | 3.9194 | 3.9194 | 3.9194 | -0.056 (-1.40%) | 917,020 |
| 7 Nov 2012 | CNY | 3.9667 | 3.9889 | 3.9583 | 3.975 | 3.975 | +0.003 (+0.07%) | 449,107 |
| 6 Nov 2012 | CNY | 4.0333 | 4.0444 | 3.9389 | 3.9722 | 3.9722 | -0.083 (-2.06%) | 1,264,816 |
| 5 Nov 2012 | CNY | 4.1222 | 4.1222 | 4.0361 | 4.0556 | 4.0556 | -0.072 (-1.75%) | 1,812,099 |
| 2 Nov 2012 | CNY | 4.0528 | 4.1611 | 4.0222 | 4.1278 | 4.1278 | +0.078 (+1.92%) | 1,883,408 |
| 1 Nov 2012 | CNY | 3.9889 | 4.0528 | 3.9861 | 4.05 | 4.05 | +0.064 (+1.60%) | 1,144,004 |
| 31 Oct 2012 | CNY | 4.0417 | 4.0417 | 3.9722 | 3.9861 | 3.9861 | -0.028 (-0.69%) | 503,992 |
| 30 Oct 2012 | CNY | 3.9861 | 4.0278 | 3.9722 | 4.0139 | 4.0139 | +0.022 (+0.56%) | 835,045 |
| 29 Oct 2012 | CNY | 3.9889 | 4.0139 | 3.9444 | 3.9917 | 3.9917 | -0.022 (-0.55%) | 664,200 |
| 26 Oct 2012 | CNY | 4.1889 | 4.2056 | 3.9861 | 4.0139 | 4.0139 | -0.194 (-4.62%) | 2,380,377 |
| 25 Oct 2012 | CNY | 4.2028 | 4.2333 | 4.1944 | 4.2083 | 4.2083 | +0.008 (+0.20%) | 915,069 |
| 24 Oct 2012 | CNY | 4.1944 | 4.2139 | 4.175 | 4.2 | 4.2 | +0.003 (+0.07%) | 711,601 |
| 23 Oct 2012 | CNY | 4.2278 | 4.2361 | 4.1972 | 4.1972 | 4.1972 | -0.031 (-0.72%) | 956,887 |
| 22 Oct 2012 | CNY | 4.2556 | 4.2556 | 4.175 | 4.2278 | 4.2278 | -0.019 (-0.46%) | 1,363,006 |
| 19 Oct 2012 | CNY | 4.2944 | 4.3194 | 4.2472 | 4.2472 | 4.2472 | -0.111 (-2.55%) | 1,744,016 |
| 18 Oct 2012 | CNY | 4.2222 | 4.3583 | 4.1639 | 4.3583 | 4.3583 | -0.031 (-0.70%) | 5,175,007 |
| 12 Oct 2012 | CNY | 4.375 | 4.5389 | 4.35 | 4.3889 | 4.3889 | +0.006 (+0.13%) | 1,512,302 |
