| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | CNY | 6.82 | 6.85 | 6.74 | 6.76 | 6.76 | -0.04 (-0.59%) | 43,763,163 |
| 28 Dec 2012 | CNY | 6.77 | 6.86 | 6.73 | 6.8 | 6.8 | +0.03 (+0.44%) | 33,012,999 |
| 27 Dec 2012 | CNY | 6.7 | 6.8 | 6.67 | 6.77 | 6.77 | +0.08 (+1.20%) | 40,768,672 |
| 26 Dec 2012 | CNY | 6.66 | 6.69 | 6.62 | 6.69 | 6.69 | +0.02 (+0.30%) | 32,382,844 |
| 25 Dec 2012 | CNY | 6.48 | 6.69 | 6.47 | 6.67 | 6.67 | +0.17 (+2.62%) | 50,476,744 |
| 24 Dec 2012 | CNY | 6.46 | 6.51 | 6.45 | 6.5 | 6.5 | +0.04 (+0.62%) | 27,728,266 |
| 21 Dec 2012 | CNY | 6.52 | 6.53 | 6.46 | 6.46 | 6.46 | -0.06 (-0.92%) | 28,201,212 |
| 20 Dec 2012 | CNY | 6.48 | 6.54 | 6.46 | 6.52 | 6.52 | +0.05 (+0.77%) | 38,148,704 |
| 19 Dec 2012 | CNY | 6.48 | 6.52 | 6.45 | 6.47 | 6.47 | -0.01 (-0.15%) | 38,769,528 |
| 18 Dec 2012 | CNY | 6.51 | 6.52 | 6.44 | 6.48 | 6.48 | -0.03 (-0.46%) | 37,681,475 |
| 17 Dec 2012 | CNY | 6.52 | 6.59 | 6.46 | 6.51 | 6.51 | 0.0 (0.0%) | 52,356,688 |
| 14 Dec 2012 | CNY | 6.34 | 6.53 | 6.34 | 6.51 | 6.51 | +0.19 (+3.01%) | 64,031,605 |
| 13 Dec 2012 | CNY | 6.31 | 6.39 | 6.3 | 6.32 | 6.32 | -0.01 (-0.16%) | 38,719,182 |
| 12 Dec 2012 | CNY | 6.36 | 6.37 | 6.3 | 6.33 | 6.33 | -0.04 (-0.63%) | 25,904,991 |
| 11 Dec 2012 | CNY | 6.39 | 6.42 | 6.32 | 6.37 | 6.37 | -0.04 (-0.62%) | 43,292,088 |
| 10 Dec 2012 | CNY | 6.36 | 6.44 | 6.36 | 6.41 | 6.41 | +0.04 (+0.63%) | 50,610,540 |
| 7 Dec 2012 | CNY | 6.36 | 6.39 | 6.32 | 6.37 | 6.37 | +0.02 (+0.31%) | 50,906,393 |
| 6 Dec 2012 | CNY | 6.37 | 6.41 | 6.31 | 6.35 | 6.35 | -0.04 (-0.63%) | 33,025,849 |
| 5 Dec 2012 | CNY | 6.3 | 6.43 | 6.27 | 6.39 | 6.39 | +0.07 (+1.11%) | 57,808,498 |
| 4 Dec 2012 | CNY | 6.34 | 6.35 | 6.26 | 6.32 | 6.32 | -0.02 (-0.32%) | 19,534,441 |
| 3 Dec 2012 | CNY | 6.29 | 6.36 | 6.26 | 6.34 | 6.34 | +0.04 (+0.63%) | 25,400,180 |
| 30 Nov 2012 | CNY | 6.19 | 6.32 | 6.18 | 6.3 | 6.3 | +0.11 (+1.78%) | 24,790,444 |
| 29 Nov 2012 | CNY | 6.21 | 6.22 | 6.17 | 6.19 | 6.19 | 0.0 (0.0%) | 17,779,272 |
| 28 Nov 2012 | CNY | 6.23 | 6.25 | 6.14 | 6.19 | 6.19 | -0.05 (-0.80%) | 24,939,869 |
| 27 Nov 2012 | CNY | 6.31 | 6.31 | 6.23 | 6.24 | 6.24 | -0.07 (-1.11%) | 27,062,404 |
| 26 Nov 2012 | CNY | 6.25 | 6.31 | 6.24 | 6.31 | 6.31 | +0.05 (+0.80%) | 20,854,138 |
| 23 Nov 2012 | CNY | 6.19 | 6.3 | 6.16 | 6.26 | 6.26 | +0.09 (+1.46%) | 36,059,143 |
| 22 Nov 2012 | CNY | 6.15 | 6.18 | 6.11 | 6.17 | 6.17 | 0.0 (0.0%) | 9,572,295 |
| 21 Nov 2012 | CNY | 6.17 | 6.2 | 6.1 | 6.17 | 6.17 | 0.0 (0.0%) | 15,574,579 |
| 20 Nov 2012 | CNY | 6.19 | 6.2 | 6.15 | 6.17 | 6.17 | -0.02 (-0.32%) | 18,740,276 |
