| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | CNY | 4.4817 | 4.6567 | 4.4333 | 4.5867 | 4.5867 | +0.075 (+1.66%) | 5,656,062 |
| 25 Dec 2012 | CNY | 4.4633 | 4.5667 | 4.385 | 4.5117 | 4.5117 | +0.01 (+0.22%) | 10,187,682 |
| 24 Dec 2012 | CNY | 4.2667 | 4.525 | 4.25 | 4.5017 | 4.5017 | +0.24 (+5.63%) | 9,735,492 |
| 21 Dec 2012 | CNY | 4.125 | 4.3083 | 4.11 | 4.2617 | 4.2617 | +0.138 (+3.36%) | 5,674,128 |
| 20 Dec 2012 | CNY | 4.0083 | 4.25 | 3.9683 | 4.1233 | 4.1233 | +0.11 (+2.74%) | 3,904,560 |
| 19 Dec 2012 | CNY | 3.8333 | 4.0133 | 3.8183 | 4.0133 | 4.0133 | +0.13 (+3.35%) | 2,550,012 |
| 18 Dec 2012 | CNY | 3.9767 | 4 | 3.8533 | 3.8833 | 3.8833 | -0.093 (-2.35%) | 2,405,448 |
| 17 Dec 2012 | CNY | 3.9167 | 4.03 | 3.8917 | 3.9767 | 3.9767 | +0.052 (+1.32%) | 3,110,232 |
| 14 Dec 2012 | CNY | 3.8 | 3.9667 | 3.7667 | 3.925 | 3.925 | +0.128 (+3.38%) | 2,919,024 |
| 13 Dec 2012 | CNY | 3.73 | 3.8117 | 3.7 | 3.7967 | 3.7967 | +0.047 (+1.25%) | 3,867,234 |
| 12 Dec 2012 | CNY | 3.6067 | 3.8133 | 3.5833 | 3.75 | 3.75 | +0.113 (+3.12%) | 3,023,334 |
| 11 Dec 2012 | CNY | 3.6833 | 3.6833 | 3.6183 | 3.6367 | 3.6367 | -0.055 (-1.49%) | 1,422,606 |
| 10 Dec 2012 | CNY | 3.655 | 3.6967 | 3.6183 | 3.6917 | 3.6917 | +0.057 (+1.56%) | 1,766,802 |
| 7 Dec 2012 | CNY | 3.545 | 3.65 | 3.545 | 3.635 | 3.635 | +0.06 (+1.68%) | 1,771,770 |
| 6 Dec 2012 | CNY | 3.5967 | 3.6383 | 3.5417 | 3.575 | 3.575 | -0.022 (-0.60%) | 1,526,934 |
| 5 Dec 2012 | CNY | 3.37 | 3.6583 | 3.37 | 3.5967 | 3.5967 | +0.17 (+4.96%) | 3,022,044 |
| 4 Dec 2012 | CNY | 3.3683 | 3.4333 | 3.2883 | 3.4267 | 3.4267 | +0.06 (+1.78%) | 823,392 |
| 3 Dec 2012 | CNY | 3.41 | 3.455 | 3.285 | 3.3667 | 3.3667 | -0.083 (-2.41%) | 1,194,438 |
| 30 Nov 2012 | CNY | 3.4883 | 3.5467 | 3.35 | 3.45 | 3.45 | -0.018 (-0.53%) | 1,709,034 |
| 29 Nov 2012 | CNY | 3.6317 | 3.6317 | 3.45 | 3.4683 | 3.4683 | -0.138 (-3.84%) | 1,080,564 |
| 28 Nov 2012 | CNY | 3.5867 | 3.61 | 3.565 | 3.6067 | 3.6067 | -0.002 (-0.04%) | 1,058,964 |
| 27 Nov 2012 | CNY | 3.71 | 3.71 | 3.5933 | 3.6083 | 3.6083 | -0.088 (-2.39%) | 1,631,856 |
| 26 Nov 2012 | CNY | 3.8067 | 3.8183 | 3.685 | 3.6967 | 3.6967 | -0.11 (-2.89%) | 1,139,898 |
| 23 Nov 2012 | CNY | 3.7917 | 3.8283 | 3.75 | 3.8067 | 3.8067 | +0.037 (+0.97%) | 1,579,164 |
| 22 Nov 2012 | CNY | 3.9067 | 3.9067 | 3.75 | 3.77 | 3.77 | -0.147 (-3.75%) | 3,090,690 |
| 21 Nov 2012 | CNY | 3.8983 | 3.9317 | 3.8367 | 3.9167 | 3.9167 | +0.012 (+0.30%) | 2,137,092 |
| 20 Nov 2012 | CNY | 3.9833 | 3.9833 | 3.8933 | 3.905 | 3.905 | -0.045 (-1.14%) | 1,525,068 |
| 19 Nov 2012 | CNY | 3.91 | 3.96 | 3.8367 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,766,640 |
| 16 Nov 2012 | CNY | 3.9217 | 3.9783 | 3.8333 | 3.9 | 3.9 | -0.047 (-1.18%) | 1,988,496 |
| 15 Nov 2012 | CNY | 4.18 | 4.18 | 3.945 | 3.9467 | 3.9467 | -0.25 (-5.96%) | 2,922,210 |
