| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2013 | CNY | 5.8447 | 6.0756 | 5.7419 | 6.0332 | 6.0332 | +0.113 (+1.91%) | 13,605,438 |
| 4 Jan 2013 | CNY | 5.7494 | 6.0115 | 5.5345 | 5.9201 | 5.9201 | +0.103 (+1.77%) | 14,953,248 |
| 31 Dec 2012 | CNY | 5.9606 | 5.9861 | 5.7673 | 5.8173 | 5.8173 | -0.141 (-2.36%) | 8,492,966 |
| 28 Dec 2012 | CNY | 5.8456 | 6.1067 | 5.7608 | 5.9578 | 5.9578 | +0.082 (+1.40%) | 10,581,723 |
| 27 Dec 2012 | CNY | 6.1312 | 6.2066 | 5.856 | 5.8758 | 5.8758 | -0.255 (-4.17%) | 13,179,601 |
| 26 Dec 2012 | CNY | 5.8173 | 6.2104 | 5.7598 | 6.1312 | 6.1312 | +0.31 (+5.33%) | 18,773,444 |
| 25 Dec 2012 | CNY | 5.7504 | 5.9201 | 5.6985 | 5.8211 | 5.8211 | +0.061 (+1.06%) | 12,541,626 |
| 24 Dec 2012 | CNY | 5.4789 | 5.8758 | 5.4468 | 5.7598 | 5.7598 | +0.292 (+5.34%) | 14,275,546 |
| 21 Dec 2012 | CNY | 5.0811 | 5.5109 | 5.0443 | 5.4676 | 5.4676 | +0.362 (+7.09%) | 15,782,295 |
| 20 Dec 2012 | CNY | 4.8812 | 5.2677 | 4.8737 | 5.1056 | 5.1056 | +0.227 (+4.66%) | 11,424,221 |
| 19 Dec 2012 | CNY | 4.8831 | 4.901 | 4.8218 | 4.8784 | 4.8784 | -0.036 (-0.73%) | 5,878,932 |
| 18 Dec 2012 | CNY | 4.9887 | 5.0057 | 4.9029 | 4.9142 | 4.9142 | -0.073 (-1.46%) | 5,920,367 |
| 17 Dec 2012 | CNY | 5.0245 | 5.0509 | 4.9491 | 4.9868 | 4.9868 | -0.028 (-0.56%) | 5,625,199 |
| 14 Dec 2012 | CNY | 4.7898 | 5.0603 | 4.7719 | 5.0151 | 5.0151 | +0.21 (+4.37%) | 5,580,497 |
| 13 Dec 2012 | CNY | 4.9576 | 4.9661 | 4.7983 | 4.8049 | 4.8049 | -0.167 (-3.35%) | 3,604,492 |
| 12 Dec 2012 | CNY | 4.7954 | 5.0292 | 4.7323 | 4.9717 | 4.9717 | +0.19 (+3.98%) | 4,902,688 |
| 11 Dec 2012 | CNY | 4.8077 | 4.8388 | 4.7606 | 4.7813 | 4.7813 | -0.039 (-0.80%) | 2,580,915 |
| 10 Dec 2012 | CNY | 4.7163 | 4.8624 | 4.7163 | 4.82 | 4.82 | +0.098 (+2.08%) | 2,898,954 |
| 7 Dec 2012 | CNY | 4.6239 | 4.7332 | 4.6097 | 4.7219 | 4.7219 | +0.081 (+1.75%) | 3,107,401 |
| 6 Dec 2012 | CNY | 4.7125 | 4.7558 | 4.6144 | 4.6408 | 4.6408 | -0.022 (-0.47%) | 2,264,564 |
| 5 Dec 2012 | CNY | 4.507 | 4.7596 | 4.4872 | 4.6625 | 4.6625 | +0.166 (+3.69%) | 3,230,814 |
| 4 Dec 2012 | CNY | 4.4221 | 4.5051 | 4.3467 | 4.4966 | 4.4966 | +0.001 (+0.02%) | 2,975,830 |
| 3 Dec 2012 | CNY | 4.638 | 4.6908 | 4.4749 | 4.4957 | 4.4957 | -0.142 (-3.07%) | 1,853,376 |
| 30 Nov 2012 | CNY | 4.6078 | 4.6917 | 4.572 | 4.638 | 4.638 | +0.019 (+0.41%) | 1,918,531 |
| 29 Nov 2012 | CNY | 4.8548 | 4.9001 | 4.589 | 4.6192 | 4.6192 | -0.245 (-5.04%) | 5,001,374 |
| 28 Nov 2012 | CNY | 5.0151 | 5.0622 | 4.8105 | 4.8643 | 4.8643 | -0.176 (-3.50%) | 2,703,841 |
| 27 Nov 2012 | CNY | 5.3733 | 5.3733 | 4.9972 | 5.0405 | 5.0405 | -0.361 (-6.69%) | 5,076,649 |
| 26 Nov 2012 | CNY | 5.5128 | 5.5618 | 5.378 | 5.4016 | 5.4016 | -0.141 (-2.55%) | 3,453,254 |
| 23 Nov 2012 | CNY | 5.4204 | 5.5986 | 5.3733 | 5.543 | 5.543 | +0.134 (+2.48%) | 4,730,192 |
| 22 Nov 2012 | CNY | 5.3818 | 5.4666 | 5.3375 | 5.4091 | 5.4091 | +0.019 (+0.35%) | 2,406,891 |
