| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | CNY | 3.9172 | 3.9349 | 3.8698 | 3.8994 | 3.8994 | -0.018 (-0.45%) | 4,145,923 |
| 21 Dec 2012 | CNY | 3.9053 | 4.0059 | 3.9053 | 3.9172 | 3.9172 | -0.041 (-1.05%) | 12,559,474 |
| 20 Dec 2012 | CNY | 3.8225 | 3.9645 | 3.7929 | 3.9586 | 3.9586 | +0.13 (+3.40%) | 13,616,730 |
| 19 Dec 2012 | CNY | 3.8225 | 4.0651 | 3.8047 | 3.8284 | 3.8284 | +0.077 (+2.05%) | 10,090,601 |
| 18 Dec 2012 | CNY | 3.7752 | 3.8047 | 3.7337 | 3.7515 | 3.7515 | -0.018 (-0.47%) | 4,600,146 |
| 17 Dec 2012 | CNY | 3.7219 | 3.8698 | 3.7219 | 3.7692 | 3.7692 | +0.053 (+1.43%) | 8,969,281 |
| 14 Dec 2012 | CNY | 3.5858 | 3.7337 | 3.574 | 3.716 | 3.716 | +0.13 (+3.63%) | 8,222,711 |
| 13 Dec 2012 | CNY | 3.645 | 3.6568 | 3.5799 | 3.5858 | 3.5858 | -0.053 (-1.46%) | 3,132,349 |
| 12 Dec 2012 | CNY | 3.6568 | 3.6686 | 3.5917 | 3.6391 | 3.6391 | -0.006 (-0.16%) | 3,036,999 |
| 11 Dec 2012 | CNY | 3.6746 | 3.6864 | 3.6213 | 3.645 | 3.645 | -0.041 (-1.12%) | 4,554,000 |
| 10 Dec 2012 | CNY | 3.6509 | 3.7041 | 3.6331 | 3.6864 | 3.6864 | +0.035 (+0.97%) | 6,323,929 |
| 7 Dec 2012 | CNY | 3.5681 | 3.6568 | 3.5266 | 3.6509 | 3.6509 | +0.095 (+2.66%) | 8,118,820 |
| 6 Dec 2012 | CNY | 3.6036 | 3.6036 | 3.5089 | 3.5562 | 3.5562 | -0.035 (-0.99%) | 5,661,003 |
| 5 Dec 2012 | CNY | 3.4556 | 3.6213 | 3.4379 | 3.5917 | 3.5917 | +0.136 (+3.94%) | 4,701,738 |
| 4 Dec 2012 | CNY | 3.3787 | 3.4615 | 3.3787 | 3.4556 | 3.4556 | +0.059 (+1.74%) | 2,512,771 |
| 3 Dec 2012 | CNY | 3.4675 | 3.5207 | 3.3965 | 3.3965 | 3.3965 | -0.083 (-2.38%) | 1,701,154 |
| 30 Nov 2012 | CNY | 3.3846 | 3.4852 | 3.3846 | 3.4793 | 3.4793 | +0.089 (+2.62%) | 2,651,157 |
| 29 Nov 2012 | CNY | 3.432 | 3.5089 | 3.3787 | 3.3905 | 3.3905 | -0.077 (-2.22%) | 1,399,996 |
| 28 Nov 2012 | CNY | 3.5207 | 3.5444 | 3.4497 | 3.4675 | 3.4675 | -0.083 (-2.33%) | 1,847,445 |
| 27 Nov 2012 | CNY | 3.6864 | 3.6864 | 3.5444 | 3.5503 | 3.5503 | -0.148 (-4.00%) | 3,185,624 |
| 26 Nov 2012 | CNY | 3.7041 | 3.7278 | 3.6864 | 3.6982 | 3.6982 | +0.006 (+0.16%) | 1,631,818 |
| 23 Nov 2012 | CNY | 3.6686 | 3.7337 | 3.6686 | 3.6923 | 3.6923 | +0.006 (+0.16%) | 1,699,780 |
| 22 Nov 2012 | CNY | 3.7278 | 3.7278 | 3.6627 | 3.6864 | 3.6864 | -0.053 (-1.42%) | 1,983,566 |
| 21 Nov 2012 | CNY | 3.6805 | 3.7515 | 3.6509 | 3.7396 | 3.7396 | +0.059 (+1.61%) | 2,506,117 |
| 20 Nov 2012 | CNY | 3.7219 | 3.7456 | 3.6746 | 3.6805 | 3.6805 | -0.03 (-0.80%) | 2,306,174 |
| 19 Nov 2012 | CNY | 3.6923 | 3.7219 | 3.645 | 3.7101 | 3.7101 | +0.024 (+0.64%) | 2,214,488 |
| 16 Nov 2012 | CNY | 3.6746 | 3.6982 | 3.6154 | 3.6864 | 3.6864 | +0.006 (+0.16%) | 3,577,079 |
| 15 Nov 2012 | CNY | 3.8757 | 3.8757 | 3.6509 | 3.6805 | 3.6805 | -0.225 (-5.76%) | 9,874,631 |
| 14 Nov 2012 | CNY | 3.9053 | 3.9231 | 3.858 | 3.9053 | 3.9053 | +0.006 (+0.15%) | 2,083,418 |
| 13 Nov 2012 | CNY | 3.9408 | 3.9645 | 3.8817 | 3.8994 | 3.8994 | -0.035 (-0.90%) | 2,375,546 |
