| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2012 | CNY | 3.4694 | 3.5 | 3.4218 | 3.4286 | 3.4286 | -0.065 (-1.85%) | 5,486,137 |
| 10 Dec 2012 | CNY | 3.466 | 3.5136 | 3.4456 | 3.4932 | 3.4932 | +0.014 (+0.39%) | 9,573,204 |
| 7 Dec 2012 | CNY | 3.4694 | 3.5102 | 3.4116 | 3.4796 | 3.4796 | +0.01 (+0.29%) | 14,416,769 |
| 6 Dec 2012 | CNY | 3.4388 | 3.5102 | 3.4388 | 3.4694 | 3.4694 | 0.0 (0.0%) | 11,344,113 |
| 5 Dec 2012 | CNY | 3.3912 | 3.551 | 3.364 | 3.4694 | 3.4694 | +0.068 (+2.00%) | 24,315,840 |
| 4 Dec 2012 | CNY | 3.3537 | 3.4048 | 3.2993 | 3.4014 | 3.4014 | +0.037 (+1.11%) | 10,203,558 |
| 3 Dec 2012 | CNY | 3.3333 | 3.4116 | 3.3095 | 3.364 | 3.364 | +0.037 (+1.13%) | 19,881,414 |
| 30 Nov 2012 | CNY | 3.1633 | 3.3469 | 3.1395 | 3.3265 | 3.3265 | +0.16 (+5.05%) | 10,354,365 |
| 29 Nov 2012 | CNY | 3.2279 | 3.2517 | 3.1531 | 3.1667 | 3.1667 | -0.061 (-1.90%) | 4,470,546 |
| 28 Nov 2012 | CNY | 3.2041 | 3.2381 | 3.1497 | 3.2279 | 3.2279 | 0.0 (0.0%) | 4,772,772 |
| 27 Nov 2012 | CNY | 3.2143 | 3.2585 | 3.1463 | 3.2279 | 3.2279 | +0.014 (+0.42%) | 5,532,480 |
| 26 Nov 2012 | CNY | 3.2857 | 3.3095 | 3.2143 | 3.2143 | 3.2143 | -0.129 (-3.86%) | 2,636,886 |
| 23 Nov 2012 | CNY | 3.3333 | 3.3776 | 3.3299 | 3.3435 | 3.3435 | +0.007 (+0.20%) | 4,130,156 |
| 22 Nov 2012 | CNY | 3.3197 | 3.3844 | 3.2789 | 3.3367 | 3.3367 | -0.02 (-0.61%) | 11,656,168 |
| 21 Nov 2012 | CNY | 3.2313 | 3.3776 | 3.1769 | 3.3571 | 3.3571 | +0.126 (+3.89%) | 12,044,165 |
| 20 Nov 2012 | CNY | 3.1871 | 3.2653 | 3.1803 | 3.2313 | 3.2313 | +0.027 (+0.85%) | 9,353,427 |
| 19 Nov 2012 | CNY | 3.1259 | 3.2143 | 3.0408 | 3.2041 | 3.2041 | +0.048 (+1.51%) | 11,498,237 |
| 16 Nov 2012 | CNY | 3.1463 | 3.1735 | 3.1225 | 3.1565 | 3.1565 | +0.01 (+0.32%) | 3,672,392 |
| 15 Nov 2012 | CNY | 3.1973 | 3.2449 | 3.1395 | 3.1463 | 3.1463 | -0.061 (-1.91%) | 4,739,535 |
| 14 Nov 2012 | CNY | 3.2517 | 3.2517 | 3.1735 | 3.2075 | 3.2075 | -0.041 (-1.26%) | 5,407,174 |
| 13 Nov 2012 | CNY | 3.3844 | 3.3844 | 3.2347 | 3.2483 | 3.2483 | -0.157 (-4.60%) | 8,982,176 |
| 12 Nov 2012 | CNY | 3.3367 | 3.4082 | 3.3197 | 3.4048 | 3.4048 | +0.088 (+2.67%) | 24,225,267 |
| 9 Nov 2012 | CNY | 3.3674 | 3.3776 | 3.2993 | 3.3163 | 3.3163 | -0.027 (-0.81%) | 6,150,700 |
| 8 Nov 2012 | CNY | 3.3605 | 3.4592 | 3.3401 | 3.3435 | 3.3435 | -0.048 (-1.41%) | 11,409,022 |
| 7 Nov 2012 | CNY | 3.4014 | 3.4354 | 3.3503 | 3.3912 | 3.3912 | -0.01 (-0.30%) | 9,928,776 |
| 6 Nov 2012 | CNY | 3.4388 | 3.4388 | 3.3401 | 3.4014 | 3.4014 | -0.051 (-1.48%) | 14,272,591 |
| 5 Nov 2012 | CNY | 3.4218 | 3.5 | 3.364 | 3.4524 | 3.4524 | +0.007 (+0.20%) | 19,755,818 |
| 2 Nov 2012 | CNY | 3.3333 | 3.4728 | 3.3163 | 3.4456 | 3.4456 | +0.109 (+3.26%) | 26,149,362 |
| 1 Nov 2012 | CNY | 3.2007 | 3.4218 | 3.2007 | 3.3367 | 3.3367 | +0.116 (+3.59%) | 29,813,193 |
| 31 Oct 2012 | CNY | 3.2857 | 3.2857 | 3.1769 | 3.2211 | 3.2211 | -0.088 (-2.67%) | 8,803,759 |
