| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2012 | CNY | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 877,024 |
| 29 Nov 2012 | CNY | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 852,664 |
| 28 Nov 2012 | CNY | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 900,160 |
| 27 Nov 2012 | CNY | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 650,140 |
| 26 Nov 2012 | CNY | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 533,543 |
| 23 Nov 2012 | CNY | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,462,386 |
| 22 Nov 2012 | CNY | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 443,116 |
| 21 Nov 2012 | CNY | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,779,606 |
| 20 Nov 2012 | CNY | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 678,774 |
| 19 Nov 2012 | CNY | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 2,178,383 |
| 16 Nov 2012 | CNY | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,333,484 |
| 15 Nov 2012 | CNY | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 803,014 |
| 14 Nov 2012 | CNY | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 890,759 |
| 13 Nov 2012 | CNY | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,612,913 |
| 12 Nov 2012 | CNY | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 421,218 |
| 9 Nov 2012 | CNY | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 422,720 |
| 8 Nov 2012 | CNY | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,384,955 |
| 7 Nov 2012 | CNY | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,221,369 |
| 6 Nov 2012 | CNY | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 1,134,011 |
| 5 Nov 2012 | CNY | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 476,764 |
| 2 Nov 2012 | CNY | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 911,693 |
| 1 Nov 2012 | CNY | 1.71 | 1.75 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 2,367,242 |
| 31 Oct 2012 | CNY | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 807,972 |
| 30 Oct 2012 | CNY | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 884,503 |
| 29 Oct 2012 | CNY | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,188,550 |
| 26 Oct 2012 | CNY | 1.73 | 1.74 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 2,627,057 |
| 25 Oct 2012 | CNY | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 951,742 |
| 24 Oct 2012 | CNY | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 846,488 |
| 23 Oct 2012 | CNY | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 939,980 |
| 22 Oct 2012 | CNY | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 1,435,581 |
