| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 6.3362 | 6.4286 | 6.2865 | 6.3149 | 6.3149 | -0.05 (-0.78%) | 13,099,081 |
| 21 Dec 2012 | CNY | 6.4996 | 6.592 | 6.3291 | 6.3646 | 6.3646 | -0.185 (-2.82%) | 22,803,532 |
| 20 Dec 2012 | CNY | 6.3078 | 6.6488 | 6.18 | 6.5493 | 6.5493 | +0.199 (+3.13%) | 30,199,163 |
| 19 Dec 2012 | CNY | 6.4286 | 6.4499 | 6.2936 | 6.3504 | 6.3504 | -0.071 (-1.11%) | 13,968,652 |
| 18 Dec 2012 | CNY | 6.3646 | 6.5067 | 6.3362 | 6.4215 | 6.4215 | +0.064 (+1.01%) | 20,188,386 |
| 17 Dec 2012 | CNY | 6.3362 | 6.528 | 6.3149 | 6.3575 | 6.3575 | +0.05 (+0.79%) | 24,318,229 |
| 14 Dec 2012 | CNY | 6.1018 | 6.3362 | 6.045 | 6.3078 | 6.3078 | +0.241 (+3.98%) | 24,671,446 |
| 13 Dec 2012 | CNY | 6.0947 | 6.1871 | 6.0095 | 6.0663 | 6.0663 | -0.035 (-0.58%) | 10,333,335 |
| 12 Dec 2012 | CNY | 6.1444 | 6.2155 | 6.0024 | 6.1018 | 6.1018 | -0.057 (-0.92%) | 12,342,417 |
| 11 Dec 2012 | CNY | 6.2155 | 6.3007 | 6.1373 | 6.1586 | 6.1586 | -0.107 (-1.70%) | 13,691,603 |
| 10 Dec 2012 | CNY | 6.2155 | 6.3433 | 6.116 | 6.2652 | 6.2652 | +0.028 (+0.46%) | 27,133,620 |
| 7 Dec 2012 | CNY | 5.8745 | 6.3789 | 5.839 | 6.2368 | 6.2368 | +0.369 (+6.30%) | 32,964,327 |
| 6 Dec 2012 | CNY | 5.8745 | 6.0166 | 5.8461 | 5.8674 | 5.8674 | -0.05 (-0.84%) | 9,783,009 |
| 5 Dec 2012 | CNY | 5.6827 | 6.0521 | 5.6756 | 5.9171 | 5.9171 | +0.192 (+3.35%) | 20,285,386 |
| 4 Dec 2012 | CNY | 5.5549 | 5.7253 | 5.5122 | 5.7253 | 5.7253 | +0.142 (+2.54%) | 8,777,013 |
| 3 Dec 2012 | CNY | 5.6046 | 5.7964 | 5.562 | 5.5833 | 5.5833 | +0.014 (+0.25%) | 10,995,845 |
| 30 Nov 2012 | CNY | 5.4696 | 5.6046 | 5.4412 | 5.5691 | 5.5691 | +0.092 (+1.69%) | 8,204,340 |
| 29 Nov 2012 | CNY | 5.704 | 5.7609 | 5.4128 | 5.4767 | 5.4767 | -0.206 (-3.63%) | 9,149,491 |
| 28 Nov 2012 | CNY | 5.7253 | 5.7395 | 5.6188 | 5.6827 | 5.6827 | -0.071 (-1.24%) | 7,138,447 |
| 27 Nov 2012 | CNY | 5.9598 | 5.9669 | 5.7253 | 5.7538 | 5.7538 | -0.234 (-3.91%) | 9,644,349 |
| 26 Nov 2012 | CNY | 6.0237 | 6.0663 | 5.974 | 5.9882 | 5.9882 | -0.014 (-0.24%) | 5,664,565 |
| 23 Nov 2012 | CNY | 6.0663 | 6.1302 | 5.9882 | 6.0024 | 6.0024 | -0.043 (-0.70%) | 8,887,551 |
| 22 Nov 2012 | CNY | 6.2297 | 6.2297 | 6.0024 | 6.045 | 6.045 | -0.227 (-3.62%) | 11,640,586 |
| 21 Nov 2012 | CNY | 6.1018 | 6.2936 | 5.8816 | 6.2723 | 6.2723 | +0.163 (+2.67%) | 15,753,386 |
| 20 Nov 2012 | CNY | 6.3078 | 6.3362 | 6.1018 | 6.1089 | 6.1089 | -0.163 (-2.61%) | 7,895,112 |
| 19 Nov 2012 | CNY | 6.2439 | 6.2794 | 6.0876 | 6.2723 | 6.2723 | +0.028 (+0.45%) | 7,688,125 |
| 16 Nov 2012 | CNY | 6.2439 | 6.3362 | 6.116 | 6.2439 | 6.2439 | -0.021 (-0.34%) | 8,677,916 |
| 15 Nov 2012 | CNY | 6.1089 | 6.3931 | 6.0095 | 6.2652 | 6.2652 | +0.114 (+1.85%) | 17,048,750 |
| 14 Nov 2012 | CNY | 6.1729 | 6.2155 | 5.9953 | 6.1515 | 6.1515 | -0.021 (-0.35%) | 10,962,344 |
| 13 Nov 2012 | CNY | 6.322 | 6.4215 | 6.1657 | 6.1729 | 6.1729 | -0.135 (-2.14%) | 12,864,678 |
