| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 6.2385 | 6.2846 | 6.1769 | 6.2308 | 6.2308 | -0.038 (-0.61%) | 5,682,275 |
| 21 Dec 2012 | CNY | 6.1923 | 6.3692 | 6.1231 | 6.2692 | 6.2692 | +0.077 (+1.24%) | 10,980,336 |
| 20 Dec 2012 | CNY | 6.1385 | 6.2231 | 6.0769 | 6.1923 | 6.1923 | +0.046 (+0.75%) | 5,490,981 |
| 19 Dec 2012 | CNY | 6.1923 | 6.2308 | 6.1 | 6.1462 | 6.1462 | -0.046 (-0.74%) | 4,971,064 |
| 18 Dec 2012 | CNY | 6.2231 | 6.3462 | 6.1615 | 6.1923 | 6.1923 | -0.054 (-0.86%) | 7,127,264 |
| 17 Dec 2012 | CNY | 6.2539 | 6.4231 | 6.1923 | 6.2462 | 6.2462 | 0.0 (0.0%) | 8,182,246 |
| 14 Dec 2012 | CNY | 5.9385 | 6.2923 | 5.9385 | 6.2462 | 6.2462 | +0.254 (+4.24%) | 9,161,319 |
| 13 Dec 2012 | CNY | 6.0923 | 6.1154 | 5.9846 | 5.9923 | 5.9923 | -0.177 (-2.87%) | 6,013,995 |
| 12 Dec 2012 | CNY | 5.9615 | 6.2692 | 5.9615 | 6.1692 | 6.1692 | +0.262 (+4.43%) | 11,760,723 |
| 11 Dec 2012 | CNY | 5.9923 | 6.0077 | 5.8923 | 5.9077 | 5.9077 | -0.092 (-1.54%) | 3,660,564 |
| 10 Dec 2012 | CNY | 5.9 | 6.0462 | 5.9 | 6 | 6 | +0.077 (+1.30%) | 5,324,298 |
| 7 Dec 2012 | CNY | 5.7154 | 6.0923 | 5.6539 | 5.9231 | 5.9231 | +0.208 (+3.63%) | 5,496,684 |
| 6 Dec 2012 | CNY | 5.7692 | 5.8 | 5.6462 | 5.7154 | 5.7154 | -0.023 (-0.40%) | 3,117,644 |
| 5 Dec 2012 | CNY | 5.4615 | 5.8 | 5.4077 | 5.7385 | 5.7385 | +0.277 (+5.07%) | 5,312,550 |
| 4 Dec 2012 | CNY | 5.4077 | 5.5 | 5.3077 | 5.4615 | 5.4615 | +0.054 (+0.99%) | 2,682,910 |
| 3 Dec 2012 | CNY | 5.5692 | 5.5923 | 5.3923 | 5.4077 | 5.4077 | -0.185 (-3.30%) | 1,956,819 |
| 30 Nov 2012 | CNY | 5.5154 | 5.6385 | 5.5 | 5.5923 | 5.5923 | +0.077 (+1.39%) | 2,062,414 |
| 29 Nov 2012 | CNY | 5.5692 | 5.6385 | 5.4615 | 5.5154 | 5.5154 | -0.054 (-0.97%) | 2,158,781 |
| 28 Nov 2012 | CNY | 5.8308 | 5.8308 | 5.5539 | 5.5692 | 5.5692 | -0.269 (-4.61%) | 3,219,580 |
| 27 Nov 2012 | CNY | 6.1154 | 6.1154 | 5.8231 | 5.8385 | 5.8385 | -0.254 (-4.17%) | 2,817,345 |
| 26 Nov 2012 | CNY | 6.1846 | 6.2077 | 6.0846 | 6.0923 | 6.0923 | -0.108 (-1.74%) | 1,734,103 |
| 23 Nov 2012 | CNY | 6.2539 | 6.2692 | 6.1769 | 6.2 | 6.2 | -0.008 (-0.12%) | 1,625,163 |
| 22 Nov 2012 | CNY | 6.3 | 6.3 | 6.1923 | 6.2077 | 6.2077 | -0.1 (-1.59%) | 1,911,487 |
| 21 Nov 2012 | CNY | 6.1846 | 6.3154 | 6.0923 | 6.3077 | 6.3077 | +0.154 (+2.50%) | 3,378,325 |
| 20 Nov 2012 | CNY | 6.1846 | 6.2154 | 6.1385 | 6.1539 | 6.1539 | -0.015 (-0.25%) | 1,437,107 |
| 19 Nov 2012 | CNY | 6.1385 | 6.1923 | 6.1077 | 6.1692 | 6.1692 | +0.046 (+0.75%) | 1,745,087 |
| 16 Nov 2012 | CNY | 6.2154 | 6.2692 | 6.0923 | 6.1231 | 6.1231 | -0.092 (-1.49%) | 2,688,788 |
| 15 Nov 2012 | CNY | 6.3385 | 6.3615 | 6.2 | 6.2154 | 6.2154 | -0.123 (-1.94%) | 2,060,782 |
| 14 Nov 2012 | CNY | 6.3308 | 6.3692 | 6.2769 | 6.3385 | 6.3385 | +0.031 (+0.49%) | 1,516,646 |
| 13 Nov 2012 | CNY | 6.4846 | 6.5154 | 6.3077 | 6.3077 | 6.3077 | -0.177 (-2.73%) | 2,513,862 |
