| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2012 | CNY | 2.0194 | 2.0449 | 1.9876 | 2.0194 | 2.0194 | -0.032 (-1.56%) | 15,429,597 |
| 19 Dec 2012 | CNY | 1.9812 | 2.0577 | 1.9494 | 2.0513 | 2.0513 | +0.07 (+3.54%) | 18,190,093 |
| 18 Dec 2012 | CNY | 2.0067 | 2.0258 | 1.9557 | 1.9812 | 1.9812 | -0.025 (-1.27%) | 9,873,697 |
| 17 Dec 2012 | CNY | 2.0131 | 2.0385 | 1.9876 | 2.0067 | 2.0067 | -0.006 (-0.32%) | 11,089,406 |
| 14 Dec 2012 | CNY | 1.9239 | 2.0194 | 1.9239 | 2.0131 | 2.0131 | +0.083 (+4.29%) | 15,865,031 |
| 13 Dec 2012 | CNY | 1.9621 | 1.9621 | 1.9239 | 1.9302 | 1.9302 | -0.032 (-1.63%) | 5,580,489 |
| 12 Dec 2012 | CNY | 1.9366 | 1.9876 | 1.9302 | 1.9621 | 1.9621 | +0.025 (+1.32%) | 7,844,607 |
| 11 Dec 2012 | CNY | 1.9621 | 2.0067 | 1.9366 | 1.9366 | 1.9366 | -0.032 (-1.62%) | 12,665,039 |
| 10 Dec 2012 | CNY | 1.9685 | 1.994 | 1.9239 | 1.9685 | 1.9685 | -0.006 (-0.32%) | 13,105,816 |
| 7 Dec 2012 | CNY | 1.9111 | 2.0067 | 1.892 | 1.9748 | 1.9748 | +0.045 (+2.31%) | 22,255,582 |
| 6 Dec 2012 | CNY | 1.8857 | 2.0131 | 1.8857 | 1.9302 | 1.9302 | +0.025 (+1.33%) | 17,365,682 |
| 5 Dec 2012 | CNY | 1.7965 | 1.9494 | 1.7965 | 1.9048 | 1.9048 | +0.096 (+5.28%) | 10,258,102 |
| 4 Dec 2012 | CNY | 1.7774 | 1.8156 | 1.771 | 1.8092 | 1.8092 | +0.025 (+1.43%) | 1,797,737 |
| 3 Dec 2012 | CNY | 1.822 | 1.8283 | 1.771 | 1.7837 | 1.7837 | -0.032 (-1.76%) | 1,571,184 |
| 30 Nov 2012 | CNY | 1.7901 | 1.8347 | 1.7837 | 1.8156 | 1.8156 | +0.019 (+1.06%) | 1,899,111 |
| 29 Nov 2012 | CNY | 1.8028 | 1.8156 | 1.7837 | 1.7965 | 1.7965 | -0.006 (-0.35%) | 1,732,845 |
| 28 Nov 2012 | CNY | 1.8283 | 1.8347 | 1.771 | 1.8028 | 1.8028 | -0.025 (-1.39%) | 2,509,064 |
| 27 Nov 2012 | CNY | 1.8984 | 1.9048 | 1.822 | 1.8283 | 1.8283 | -0.076 (-4.02%) | 1,700,191 |
| 26 Nov 2012 | CNY | 1.9366 | 1.943 | 1.892 | 1.9048 | 1.9048 | -0.025 (-1.32%) | 2,107,618 |
| 23 Nov 2012 | CNY | 1.9366 | 1.9494 | 1.9048 | 1.9302 | 1.9302 | -0.006 (-0.33%) | 2,672,342 |
| 22 Nov 2012 | CNY | 1.9239 | 1.9366 | 1.8793 | 1.9366 | 1.9366 | +0.013 (+0.66%) | 2,722,514 |
| 21 Nov 2012 | CNY | 1.8665 | 1.9366 | 1.8347 | 1.9239 | 1.9239 | +0.045 (+2.37%) | 3,137,892 |
| 20 Nov 2012 | CNY | 1.8411 | 1.8857 | 1.8156 | 1.8793 | 1.8793 | +0.045 (+2.43%) | 3,474,198 |
| 19 Nov 2012 | CNY | 1.8347 | 1.8411 | 1.7837 | 1.8347 | 1.8347 | -0.006 (-0.35%) | 3,211,553 |
| 16 Nov 2012 | CNY | 1.8156 | 1.8602 | 1.8028 | 1.8411 | 1.8411 | -0.051 (-2.69%) | 5,371,441 |
| 15 Nov 2012 | CNY | 1.8984 | 2.0067 | 1.8857 | 1.892 | 1.892 | 0.0 (0.0%) | 12,873,924 |
| 14 Nov 2012 | CNY | 1.8411 | 1.8984 | 1.8347 | 1.892 | 1.892 | +0.038 (+2.06%) | 2,113,760 |
| 13 Nov 2012 | CNY | 1.892 | 1.892 | 1.8474 | 1.8538 | 1.8538 | -0.045 (-2.35%) | 1,571,726 |
| 12 Nov 2012 | CNY | 1.8602 | 1.9111 | 1.8474 | 1.8984 | 1.8984 | +0.038 (+2.05%) | 2,785,898 |
| 9 Nov 2012 | CNY | 1.8411 | 1.8665 | 1.8283 | 1.8602 | 1.8602 | +0.038 (+2.10%) | 2,109,447 |
