| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | CNY | 4.5 | 4.6 | 4.4667 | 4.5333 | 4.5333 | +0.013 (+0.29%) | 14,421,637 |
| 11 Dec 2012 | CNY | 4.7133 | 4.72 | 4.5 | 4.52 | 4.52 | -0.22 (-4.64%) | 24,075,700 |
| 10 Dec 2012 | CNY | 4.64 | 4.7733 | 4.6 | 4.74 | 4.74 | +0.093 (+2.01%) | 27,082,035 |
| 7 Dec 2012 | CNY | 4.6733 | 4.7267 | 4.54 | 4.6467 | 4.6467 | -0.067 (-1.41%) | 29,249,104 |
| 6 Dec 2012 | CNY | 4.9133 | 4.92 | 4.66 | 4.7133 | 4.7133 | -0.227 (-4.59%) | 46,048,741 |
| 5 Dec 2012 | CNY | 4.7 | 5.0533 | 4.64 | 4.94 | 4.94 | +0.187 (+3.93%) | 74,641,299 |
| 4 Dec 2012 | CNY | 4.6067 | 4.8 | 4.4733 | 4.7533 | 4.7533 | +0.113 (+2.44%) | 32,808,264 |
| 3 Dec 2012 | CNY | 4.7133 | 4.82 | 4.6 | 4.64 | 4.64 | -0.153 (-3.20%) | 41,374,554 |
| 30 Nov 2012 | CNY | 4.24 | 4.8267 | 4.1333 | 4.7933 | 4.7933 | +0.273 (+6.05%) | 48,269,317 |
| 29 Nov 2012 | CNY | 4.6667 | 4.94 | 4.4733 | 4.52 | 4.52 | -0.16 (-3.42%) | 69,411,429 |
| 28 Nov 2012 | CNY | 4.66 | 4.72 | 4.62 | 4.68 | 4.68 | -0.033 (-0.71%) | 13,637,853 |
| 27 Nov 2012 | CNY | 4.72 | 4.7467 | 4.6 | 4.7133 | 4.7133 | 0.0 (0.0%) | 18,391,438 |
| 26 Nov 2012 | CNY | 4.7133 | 4.7467 | 4.6267 | 4.7133 | 4.7133 | 0.0 (0.0%) | 19,133,782 |
| 23 Nov 2012 | CNY | 4.68 | 4.8267 | 4.6333 | 4.7133 | 4.7133 | -0.007 (-0.14%) | 58,889,902 |
| 22 Nov 2012 | CNY | 4.7333 | 4.74 | 4.6 | 4.72 | 4.72 | -0.02 (-0.42%) | 15,594,099 |
| 21 Nov 2012 | CNY | 4.6867 | 4.84 | 4.66 | 4.74 | 4.74 | -0.007 (-0.14%) | 31,740,378 |
| 20 Nov 2012 | CNY | 4.7333 | 4.9 | 4.6533 | 4.7467 | 4.7467 | +0.027 (+0.57%) | 29,283,511 |
| 19 Nov 2012 | CNY | 4.6867 | 4.7467 | 4.5667 | 4.72 | 4.72 | +0.033 (+0.71%) | 12,481,135 |
| 16 Nov 2012 | CNY | 4.6533 | 4.7467 | 4.6133 | 4.6867 | 4.6867 | -0.013 (-0.28%) | 16,059,751 |
| 15 Nov 2012 | CNY | 4.72 | 4.7733 | 4.6133 | 4.7 | 4.7 | -0.027 (-0.56%) | 34,767,348 |
| 14 Nov 2012 | CNY | 4.4867 | 4.8333 | 4.48 | 4.7267 | 4.7267 | +0.2 (+4.42%) | 63,384,955 |
| 13 Nov 2012 | CNY | 4.6733 | 4.72 | 4.5067 | 4.5267 | 4.5267 | -0.16 (-3.41%) | 23,624,194 |
| 12 Nov 2012 | CNY | 4.6867 | 4.7667 | 4.64 | 4.6867 | 4.6867 | -0.007 (-0.14%) | 30,925,717 |
| 9 Nov 2012 | CNY | 4.6533 | 4.7267 | 4.5733 | 4.6933 | 4.6933 | -0.02 (-0.42%) | 21,142,647 |
| 8 Nov 2012 | CNY | 4.6733 | 4.8 | 4.6 | 4.7133 | 4.7133 | -0.04 (-0.84%) | 47,743,941 |
| 7 Nov 2012 | CNY | 4.32 | 4.7733 | 4.3 | 4.7533 | 4.7533 | +0.413 (+9.52%) | 47,054,472 |
| 6 Nov 2012 | CNY | 4.2867 | 4.3533 | 4.2 | 4.34 | 4.34 | +0.073 (+1.72%) | 14,938,051 |
| 5 Nov 2012 | CNY | 4.3133 | 4.34 | 4.2533 | 4.2667 | 4.2667 | -0.04 (-0.93%) | 9,566,221 |
| 2 Nov 2012 | CNY | 4.2133 | 4.32 | 4.2 | 4.3067 | 4.3067 | +0.08 (+1.89%) | 18,743,769 |
| 1 Nov 2012 | CNY | 4.0733 | 4.2667 | 4.0667 | 4.2267 | 4.2267 | +0.167 (+4.11%) | 16,006,774 |
