| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 6.5833 | 6.5933 | 6.2933 | 6.34 | 6.34 | -0.227 (-3.45%) | 11,590,377 |
| 28 Dec 2012 | CNY | 6.5033 | 6.8133 | 6.3 | 6.5667 | 6.5667 | -0.053 (-0.81%) | 17,151,900 |
| 27 Dec 2012 | CNY | 7.06 | 7.2267 | 6.6 | 6.62 | 6.62 | -0.393 (-5.61%) | 18,115,731 |
| 26 Dec 2012 | CNY | 6.5033 | 7.0633 | 6.4767 | 7.0133 | 7.0133 | +0.48 (+7.35%) | 15,491,874 |
| 25 Dec 2012 | CNY | 6.2667 | 6.6 | 6.22 | 6.5333 | 6.5333 | +0.243 (+3.87%) | 16,331,241 |
| 24 Dec 2012 | CNY | 6.06 | 6.3267 | 5.9167 | 6.29 | 6.29 | +0.253 (+4.20%) | 15,317,532 |
| 21 Dec 2012 | CNY | 5.6333 | 6.1933 | 5.6333 | 6.0367 | 6.0367 | +0.397 (+7.03%) | 16,929,507 |
| 20 Dec 2012 | CNY | 5.4267 | 5.76 | 5.36 | 5.64 | 5.64 | +0.207 (+3.80%) | 11,358,885 |
| 19 Dec 2012 | CNY | 5.4167 | 5.46 | 5.3667 | 5.4333 | 5.4333 | +0.01 (+0.18%) | 4,538,631 |
| 18 Dec 2012 | CNY | 5.2833 | 5.6033 | 5.2333 | 5.4233 | 5.4233 | +0.173 (+3.30%) | 11,310,246 |
| 17 Dec 2012 | CNY | 5.2533 | 5.2833 | 5.1633 | 5.25 | 5.25 | +0.03 (+0.57%) | 6,268,194 |
| 14 Dec 2012 | CNY | 4.9333 | 5.2733 | 4.9267 | 5.22 | 5.22 | +0.217 (+4.33%) | 7,891,146 |
| 13 Dec 2012 | CNY | 5.1333 | 5.15 | 4.9833 | 5.0033 | 5.0033 | -0.197 (-3.78%) | 5,829,012 |
| 12 Dec 2012 | CNY | 4.9933 | 5.2233 | 4.9 | 5.2 | 5.2 | +0.207 (+4.14%) | 9,421,044 |
| 11 Dec 2012 | CNY | 5.0933 | 5.0933 | 4.99 | 4.9933 | 4.9933 | -0.123 (-2.41%) | 4,468,389 |
| 10 Dec 2012 | CNY | 5.03 | 5.16 | 5 | 5.1167 | 5.1167 | +0.097 (+1.93%) | 6,088,026 |
| 7 Dec 2012 | CNY | 4.8333 | 5.02 | 4.7967 | 5.02 | 5.02 | +0.177 (+3.65%) | 5,982,030 |
| 6 Dec 2012 | CNY | 4.89 | 4.9633 | 4.79 | 4.8433 | 4.8433 | -0.05 (-1.02%) | 4,157,484 |
| 5 Dec 2012 | CNY | 4.6533 | 4.9733 | 4.6533 | 4.8933 | 4.8933 | +0.21 (+4.48%) | 6,084,726 |
| 4 Dec 2012 | CNY | 4.5833 | 4.7667 | 4.5 | 4.6833 | 4.6833 | +0.07 (+1.52%) | 4,373,079 |
| 3 Dec 2012 | CNY | 4.9667 | 4.9667 | 4.5933 | 4.6133 | 4.6133 | -0.317 (-6.42%) | 4,053,384 |
| 30 Nov 2012 | CNY | 4.91 | 4.98 | 4.85 | 4.93 | 4.93 | +0.023 (+0.47%) | 2,330,880 |
| 29 Nov 2012 | CNY | 5.0467 | 5.0867 | 4.9 | 4.9067 | 4.9067 | -0.137 (-2.71%) | 2,366,931 |
| 28 Nov 2012 | CNY | 5.06 | 5.1267 | 5.0267 | 5.0433 | 5.0433 | -0.02 (-0.39%) | 2,389,494 |
| 27 Nov 2012 | CNY | 5.32 | 5.32 | 5.06 | 5.0633 | 5.0633 | -0.273 (-5.12%) | 4,770,276 |
| 26 Nov 2012 | CNY | 5.6967 | 5.7267 | 5.3367 | 5.3367 | 5.3367 | -0.373 (-6.54%) | 5,124,753 |
| 23 Nov 2012 | CNY | 5.7267 | 5.7933 | 5.6867 | 5.71 | 5.71 | -0.03 (-0.52%) | 2,027,856 |
| 22 Nov 2012 | CNY | 5.7967 | 5.8167 | 5.6967 | 5.74 | 5.74 | -0.087 (-1.49%) | 2,122,752 |
| 21 Nov 2012 | CNY | 5.8 | 5.8367 | 5.65 | 5.8267 | 5.8267 | +0.023 (+0.40%) | 3,397,746 |
| 20 Nov 2012 | CNY | 5.79 | 5.8867 | 5.7667 | 5.8033 | 5.8033 | +0.057 (+0.98%) | 3,736,986 |
