| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 4.25 | 4.3056 | 4.2167 | 4.2722 | 4.2722 | +0.017 (+0.39%) | 11,197,422 |
| 21 Dec 2012 | CNY | 4.3167 | 4.4 | 4.2389 | 4.2556 | 4.2556 | -0.067 (-1.54%) | 14,980,806 |
| 20 Dec 2012 | CNY | 4.2778 | 4.3389 | 4.2222 | 4.3222 | 4.3222 | +0.044 (+1.04%) | 13,867,794 |
| 19 Dec 2012 | CNY | 4.2778 | 4.3444 | 4.2389 | 4.2778 | 4.2778 | +0.006 (+0.13%) | 20,828,104 |
| 18 Dec 2012 | CNY | 4.3611 | 4.4444 | 4.2611 | 4.2722 | 4.2722 | -0.122 (-2.78%) | 26,390,277 |
| 17 Dec 2012 | CNY | 4.4056 | 4.5222 | 4.3667 | 4.3944 | 4.3944 | -0.017 (-0.38%) | 33,490,042 |
| 14 Dec 2012 | CNY | 4.1722 | 4.4167 | 4.1722 | 4.4111 | 4.4111 | +0.228 (+5.45%) | 40,397,711 |
| 13 Dec 2012 | CNY | 4.1944 | 4.2833 | 4.1556 | 4.1833 | 4.1833 | -0.028 (-0.66%) | 16,721,227 |
| 12 Dec 2012 | CNY | 4.1778 | 4.2389 | 4.1444 | 4.2111 | 4.2111 | +0.033 (+0.80%) | 20,141,314 |
| 11 Dec 2012 | CNY | 4.2222 | 4.2611 | 4.1667 | 4.1778 | 4.1778 | -0.05 (-1.18%) | 26,712,651 |
| 10 Dec 2012 | CNY | 4.2611 | 4.2667 | 4.1611 | 4.2278 | 4.2278 | +0.028 (+0.66%) | 41,256,777 |
| 7 Dec 2012 | CNY | 4.1111 | 4.2056 | 4.0833 | 4.2 | 4.2 | +0.067 (+1.61%) | 36,482,468 |
| 6 Dec 2012 | CNY | 4.1278 | 4.2056 | 4.0944 | 4.1333 | 4.1333 | -0.006 (-0.14%) | 23,655,060 |
| 5 Dec 2012 | CNY | 3.9889 | 4.2556 | 3.9778 | 4.1389 | 4.1389 | +0.172 (+4.34%) | 35,349,417 |
| 4 Dec 2012 | CNY | 3.8722 | 3.9667 | 3.8111 | 3.9667 | 3.9667 | +0.072 (+1.86%) | 8,423,037 |
| 3 Dec 2012 | CNY | 3.9056 | 4 | 3.8889 | 3.8944 | 3.8944 | -0.028 (-0.71%) | 11,513,741 |
| 30 Nov 2012 | CNY | 3.8056 | 3.9889 | 3.7944 | 3.9222 | 3.9222 | +0.117 (+3.06%) | 14,000,391 |
| 29 Nov 2012 | CNY | 3.8444 | 3.8778 | 3.8 | 3.8056 | 3.8056 | -0.022 (-0.58%) | 6,187,102 |
| 28 Nov 2012 | CNY | 3.8167 | 3.85 | 3.7889 | 3.8278 | 3.8278 | -0.011 (-0.29%) | 5,062,530 |
| 27 Nov 2012 | CNY | 3.9278 | 3.9444 | 3.8333 | 3.8389 | 3.8389 | -0.117 (-2.95%) | 7,706,757 |
| 26 Nov 2012 | CNY | 3.9889 | 4 | 3.9278 | 3.9556 | 3.9556 | -0.056 (-1.38%) | 6,318,871 |
| 23 Nov 2012 | CNY | 3.95 | 4.05 | 3.95 | 4.0111 | 4.0111 | +0.056 (+1.40%) | 10,810,157 |
| 22 Nov 2012 | CNY | 3.9611 | 4.0111 | 3.9278 | 3.9556 | 3.9556 | -0.039 (-0.97%) | 7,272,007 |
| 21 Nov 2012 | CNY | 3.9167 | 4 | 3.8222 | 3.9944 | 3.9944 | +0.089 (+2.27%) | 10,325,082 |
| 20 Nov 2012 | CNY | 3.9333 | 4 | 3.8889 | 3.9056 | 3.9056 | 0.0 (0.0%) | 6,644,239 |
| 19 Nov 2012 | CNY | 3.9056 | 3.9278 | 3.8389 | 3.9056 | 3.9056 | -0.017 (-0.42%) | 6,217,770 |
| 16 Nov 2012 | CNY | 3.8889 | 3.9222 | 3.8111 | 3.9222 | 3.9222 | 0.0 (0.0%) | 6,997,996 |
| 15 Nov 2012 | CNY | 3.9444 | 4.0167 | 3.9111 | 3.9222 | 3.9222 | -0.033 (-0.84%) | 8,367,309 |
| 14 Nov 2012 | CNY | 3.9778 | 3.9833 | 3.9111 | 3.9556 | 3.9556 | -0.011 (-0.28%) | 8,682,665 |
| 13 Nov 2012 | CNY | 4.1833 | 4.1833 | 3.9611 | 3.9667 | 3.9667 | -0.222 (-5.30%) | 14,396,758 |
