| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | CNY | 6.9 | 6.9615 | 6.7692 | 6.8769 | 6.8769 | -0.031 (-0.45%) | 9,905,208 |
| 17 Dec 2012 | CNY | 6.9846 | 7.0692 | 6.9 | 6.9077 | 6.9077 | -0.092 (-1.32%) | 9,215,125 |
| 14 Dec 2012 | CNY | 6.8154 | 7.0462 | 6.7769 | 7 | 7 | +0.223 (+3.29%) | 19,856,150 |
| 13 Dec 2012 | CNY | 6.6923 | 6.8769 | 6.6308 | 6.7769 | 6.7769 | +0.015 (+0.23%) | 11,227,387 |
| 12 Dec 2012 | CNY | 6.9231 | 7 | 6.6539 | 6.7615 | 6.7615 | -0.3 (-4.25%) | 35,502,312 |
| 11 Dec 2012 | CNY | 7.0923 | 7.1692 | 7.0231 | 7.0615 | 7.0615 | -0.031 (-0.43%) | 4,650,669 |
| 10 Dec 2012 | CNY | 7.1462 | 7.1692 | 7.0539 | 7.0923 | 7.0923 | -0.054 (-0.75%) | 6,487,812 |
| 7 Dec 2012 | CNY | 7.1615 | 7.3615 | 7.0769 | 7.1462 | 7.1462 | -0.054 (-0.75%) | 10,682,126 |
| 6 Dec 2012 | CNY | 7.1154 | 7.3923 | 6.9615 | 7.2 | 7.2 | +0.046 (+0.64%) | 11,458,326 |
| 5 Dec 2012 | CNY | 6.9923 | 7.1923 | 6.9077 | 7.1539 | 7.1539 | +0.177 (+2.54%) | 9,022,787 |
| 4 Dec 2012 | CNY | 6.7692 | 7.0231 | 6.7385 | 6.9769 | 6.9769 | +0.238 (+3.54%) | 5,442,368 |
| 3 Dec 2012 | CNY | 6.7 | 6.8231 | 6.6539 | 6.7385 | 6.7385 | +0.031 (+0.46%) | 2,546,667 |
| 30 Nov 2012 | CNY | 6.7077 | 6.7308 | 6.5 | 6.7077 | 6.7077 | +0.085 (+1.28%) | 3,079,996 |
| 29 Nov 2012 | CNY | 6.8385 | 6.8769 | 6.6 | 6.6231 | 6.6231 | -0.215 (-3.15%) | 4,576,583 |
| 28 Nov 2012 | CNY | 6.7077 | 6.8846 | 6.5385 | 6.8385 | 6.8385 | +0.085 (+1.25%) | 3,071,039 |
| 27 Nov 2012 | CNY | 6.9077 | 6.9077 | 6.6539 | 6.7539 | 6.7539 | -0.215 (-3.09%) | 4,171,657 |
| 26 Nov 2012 | CNY | 7.0923 | 7.0923 | 6.9154 | 6.9692 | 6.9692 | -0.131 (-1.84%) | 2,824,734 |
| 23 Nov 2012 | CNY | 6.9923 | 7.1077 | 6.8846 | 7.1 | 7.1 | +0.115 (+1.65%) | 5,078,318 |
| 22 Nov 2012 | CNY | 6.8615 | 7.1154 | 6.8308 | 6.9846 | 6.9846 | +0.1 (+1.45%) | 7,349,486 |
| 21 Nov 2012 | CNY | 6.7308 | 6.8923 | 6.6154 | 6.8846 | 6.8846 | +0.154 (+2.29%) | 2,498,476 |
| 20 Nov 2012 | CNY | 6.6923 | 6.8308 | 6.6923 | 6.7308 | 6.7308 | +0.046 (+0.69%) | 2,438,816 |
| 19 Nov 2012 | CNY | 6.6 | 6.7231 | 6.5846 | 6.6846 | 6.6846 | +0.038 (+0.58%) | 1,664,712 |
| 16 Nov 2012 | CNY | 6.8231 | 6.8231 | 6.5308 | 6.6462 | 6.6462 | -0.215 (-3.14%) | 4,811,963 |
| 15 Nov 2012 | CNY | 6.9308 | 6.9308 | 6.7769 | 6.8615 | 6.8615 | -0.092 (-1.33%) | 2,137,263 |
| 14 Nov 2012 | CNY | 6.8231 | 6.9615 | 6.6077 | 6.9539 | 6.9539 | +0.054 (+0.78%) | 5,660,402 |
| 13 Nov 2012 | CNY | 6.9231 | 6.9615 | 6.8077 | 6.9 | 6.9 | -0.008 (-0.11%) | 3,928,100 |
| 12 Nov 2012 | CNY | 6.8539 | 6.9692 | 6.8231 | 6.9077 | 6.9077 | -0.008 (-0.11%) | 3,170,726 |
| 9 Nov 2012 | CNY | 6.9308 | 7.0615 | 6.7769 | 6.9154 | 6.9154 | -0.015 (-0.22%) | 5,804,065 |
| 8 Nov 2012 | CNY | 6.8846 | 7.0846 | 6.8077 | 6.9308 | 6.9308 | -0.054 (-0.77%) | 5,633,160 |
| 7 Nov 2012 | CNY | 7.0539 | 7.1154 | 6.9385 | 6.9846 | 6.9846 | -0.092 (-1.30%) | 5,087,147 |
