| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2012 | CNY | 5.0692 | 5.6 | 5.0077 | 5.5923 | 5.5923 | +0.5 (+9.82%) | 37,838,435 |
| 13 Dec 2012 | CNY | 5.3077 | 5.3462 | 5.0692 | 5.0923 | 5.0923 | -0.169 (-3.22%) | 21,257,808 |
| 12 Dec 2012 | CNY | 4.7846 | 5.2615 | 4.7539 | 5.2615 | 5.2615 | +0.477 (+9.97%) | 24,337,597 |
| 11 Dec 2012 | CNY | 4.8231 | 4.9077 | 4.7539 | 4.7846 | 4.7846 | -0.062 (-1.27%) | 7,992,783 |
| 10 Dec 2012 | CNY | 4.7769 | 4.9231 | 4.7231 | 4.8462 | 4.8462 | +0.092 (+1.94%) | 10,207,017 |
| 7 Dec 2012 | CNY | 4.6615 | 4.8231 | 4.6231 | 4.7539 | 4.7539 | +0.123 (+2.66%) | 9,348,257 |
| 6 Dec 2012 | CNY | 4.6846 | 4.7154 | 4.6154 | 4.6308 | 4.6308 | -0.069 (-1.47%) | 6,387,295 |
| 5 Dec 2012 | CNY | 4.4615 | 4.8077 | 4.4615 | 4.7 | 4.7 | +0.123 (+2.69%) | 11,611,398 |
| 4 Dec 2012 | CNY | 4.3 | 4.6923 | 4.1462 | 4.5769 | 4.5769 | +0.262 (+6.06%) | 10,128,965 |
| 3 Dec 2012 | CNY | 4.3846 | 4.4923 | 4.3 | 4.3154 | 4.3154 | -0.146 (-3.27%) | 5,532,308 |
| 30 Nov 2012 | CNY | 4.2462 | 4.4923 | 4.2385 | 4.4615 | 4.4615 | +0.208 (+4.88%) | 8,553,754 |
| 29 Nov 2012 | CNY | 4.4231 | 4.4692 | 4.2154 | 4.2539 | 4.2539 | -0.162 (-3.66%) | 4,659,674 |
| 28 Nov 2012 | CNY | 4.5385 | 4.5385 | 4.3692 | 4.4154 | 4.4154 | -0.2 (-4.33%) | 5,316,283 |
| 27 Nov 2012 | CNY | 4.9 | 4.9692 | 4.6 | 4.6154 | 4.6154 | -0.292 (-5.96%) | 6,900,428 |
| 26 Nov 2012 | CNY | 4.9539 | 5.0462 | 4.8923 | 4.9077 | 4.9077 | +0.038 (+0.79%) | 6,259,721 |
| 23 Nov 2012 | CNY | 4.9 | 4.9308 | 4.8308 | 4.8692 | 4.8692 | -0.038 (-0.78%) | 4,743,187 |
| 22 Nov 2012 | CNY | 4.9539 | 4.9846 | 4.8692 | 4.9077 | 4.9077 | -0.077 (-1.54%) | 4,292,758 |
| 21 Nov 2012 | CNY | 4.8462 | 5.0154 | 4.7615 | 4.9846 | 4.9846 | +0.069 (+1.41%) | 7,184,426 |
| 20 Nov 2012 | CNY | 5.0077 | 5.1077 | 4.9077 | 4.9154 | 4.9154 | +0.008 (+0.16%) | 6,688,870 |
| 19 Nov 2012 | CNY | 4.8462 | 4.9154 | 4.7615 | 4.9077 | 4.9077 | +0.054 (+1.11%) | 5,026,351 |
| 16 Nov 2012 | CNY | 4.9462 | 4.9462 | 4.7 | 4.8539 | 4.8539 | -0.138 (-2.77%) | 7,613,014 |
| 15 Nov 2012 | CNY | 5.0462 | 5.2385 | 4.9692 | 4.9923 | 4.9923 | -0.139 (-2.70%) | 7,934,785 |
| 14 Nov 2012 | CNY | 5.0769 | 5.3385 | 5.0615 | 5.1308 | 5.1308 | -0.138 (-2.63%) | 8,856,121 |
| 13 Nov 2012 | CNY | 5.5385 | 5.5769 | 5.2308 | 5.2692 | 5.2692 | -0.377 (-6.68%) | 10,907,997 |
| 12 Nov 2012 | CNY | 5.4462 | 5.6539 | 5.3539 | 5.6462 | 5.6462 | +0.123 (+2.23%) | 14,352,674 |
| 9 Nov 2012 | CNY | 5.5231 | 5.7231 | 5.4769 | 5.5231 | 5.5231 | -0.054 (-0.96%) | 16,621,155 |
| 8 Nov 2012 | CNY | 5.7308 | 5.9462 | 5.5539 | 5.5769 | 5.5769 | -0.185 (-3.20%) | 34,144,923 |
| 7 Nov 2012 | CNY | 5.3077 | 5.7615 | 5.3077 | 5.7615 | 5.7615 | +0.523 (+9.98%) | 28,977,014 |
| 6 Nov 2012 | CNY | 5.3154 | 5.3385 | 5.0846 | 5.2385 | 5.2385 | -0.077 (-1.45%) | 7,516,446 |
| 5 Nov 2012 | CNY | 5.3077 | 5.4077 | 5.2769 | 5.3154 | 5.3154 | -0.061 (-1.14%) | 7,547,308 |
