| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | CNY | 4.6215 | 4.7917 | 4.5938 | 4.7604 | 4.7604 | +0.132 (+2.85%) | 19,995,842 |
| 6 Dec 2012 | CNY | 4.6424 | 4.6701 | 4.5799 | 4.6285 | 4.6285 | -0.01 (-0.22%) | 11,122,073 |
| 5 Dec 2012 | CNY | 4.5139 | 4.6597 | 4.4965 | 4.6389 | 4.6389 | +0.083 (+1.83%) | 13,829,500 |
| 4 Dec 2012 | CNY | 4.3958 | 4.5764 | 4.3958 | 4.5556 | 4.5556 | +0.146 (+3.31%) | 12,808,408 |
| 3 Dec 2012 | CNY | 4.4375 | 4.5938 | 4.4028 | 4.4097 | 4.4097 | -0.038 (-0.86%) | 20,656,915 |
| 30 Nov 2012 | CNY | 4.4028 | 4.4688 | 4.375 | 4.4479 | 4.4479 | +0.024 (+0.55%) | 9,093,600 |
| 29 Nov 2012 | CNY | 4.3333 | 4.4583 | 4.3299 | 4.4236 | 4.4236 | +0.049 (+1.11%) | 5,902,709 |
| 28 Nov 2012 | CNY | 4.5208 | 4.5208 | 4.3264 | 4.375 | 4.375 | -0.167 (-3.67%) | 6,616,797 |
| 27 Nov 2012 | CNY | 4.6042 | 4.6354 | 4.5382 | 4.5417 | 4.5417 | -0.076 (-1.65%) | 5,433,071 |
| 26 Nov 2012 | CNY | 4.5868 | 4.7118 | 4.5694 | 4.6181 | 4.6181 | +0.017 (+0.38%) | 9,194,005 |
| 23 Nov 2012 | CNY | 4.5938 | 4.6528 | 4.5764 | 4.6007 | 4.6007 | -0.014 (-0.30%) | 3,003,494 |
| 22 Nov 2012 | CNY | 4.6563 | 4.684 | 4.5868 | 4.6146 | 4.6146 | -0.069 (-1.48%) | 4,141,869 |
| 21 Nov 2012 | CNY | 4.6632 | 4.7292 | 4.6076 | 4.684 | 4.684 | -0.017 (-0.37%) | 4,143,876 |
| 20 Nov 2012 | CNY | 4.7049 | 4.7431 | 4.6493 | 4.7014 | 4.7014 | +0.01 (+0.22%) | 8,657,280 |
| 19 Nov 2012 | CNY | 4.6632 | 4.7153 | 4.6458 | 4.691 | 4.691 | +0.004 (+0.07%) | 7,143,563 |
| 16 Nov 2012 | CNY | 4.6458 | 4.7257 | 4.5868 | 4.6875 | 4.6875 | +0.014 (+0.30%) | 9,350,893 |
| 15 Nov 2012 | CNY | 4.75 | 4.7847 | 4.6354 | 4.6736 | 4.6736 | -0.097 (-2.04%) | 6,610,282 |
| 14 Nov 2012 | CNY | 4.7743 | 4.8542 | 4.6667 | 4.7708 | 4.7708 | +0.007 (+0.14%) | 16,539,356 |
| 13 Nov 2012 | CNY | 4.7188 | 4.8403 | 4.6944 | 4.7639 | 4.7639 | +0.024 (+0.51%) | 26,261,616 |
| 12 Nov 2012 | CNY | 4.6632 | 4.7569 | 4.6319 | 4.7396 | 4.7396 | +0.07 (+1.49%) | 13,456,267 |
| 9 Nov 2012 | CNY | 4.5417 | 4.6701 | 4.5313 | 4.6701 | 4.6701 | +0.104 (+2.28%) | 13,227,785 |
| 8 Nov 2012 | CNY | 4.5938 | 4.6181 | 4.5382 | 4.566 | 4.566 | -0.056 (-1.20%) | 3,989,148 |
| 7 Nov 2012 | CNY | 4.5764 | 4.6597 | 4.5347 | 4.6215 | 4.6215 | +0.028 (+0.60%) | 11,001,551 |
| 6 Nov 2012 | CNY | 4.566 | 4.6042 | 4.4722 | 4.5938 | 4.5938 | +0.028 (+0.61%) | 4,673,520 |
| 5 Nov 2012 | CNY | 4.5278 | 4.5694 | 4.5139 | 4.566 | 4.566 | +0.031 (+0.69%) | 2,456,516 |
| 2 Nov 2012 | CNY | 4.6007 | 4.6146 | 4.5069 | 4.5347 | 4.5347 | -0.08 (-1.73%) | 7,687,627 |
| 1 Nov 2012 | CNY | 4.6319 | 4.7014 | 4.5903 | 4.6146 | 4.6146 | -0.028 (-0.60%) | 13,671,480 |
| 31 Oct 2012 | CNY | 4.6146 | 4.6806 | 4.5833 | 4.6424 | 4.6424 | +0.014 (+0.30%) | 8,083,886 |
| 30 Oct 2012 | CNY | 4.6458 | 4.7708 | 4.5972 | 4.6285 | 4.6285 | -0.035 (-0.74%) | 22,533,805 |
| 29 Oct 2012 | CNY | 4.5486 | 4.6806 | 4.5486 | 4.6632 | 4.6632 | +0.083 (+1.82%) | 18,068,518 |
