| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2012 | CNY | 6.8643 | 7 | 6.7071 | 6.7143 | 6.7143 | -0.093 (-1.36%) | 25,817,807 |
| 26 Dec 2012 | CNY | 6.8357 | 6.8714 | 6.7286 | 6.8071 | 6.8071 | -0.05 (-0.73%) | 22,602,343 |
| 25 Dec 2012 | CNY | 6.5929 | 6.9143 | 6.4714 | 6.8571 | 6.8571 | +0.286 (+4.35%) | 31,113,313 |
| 24 Dec 2012 | CNY | 6.6357 | 6.7286 | 6.4 | 6.5714 | 6.5714 | -0.057 (-0.86%) | 15,605,679 |
| 21 Dec 2012 | CNY | 6.6643 | 6.9143 | 6.5857 | 6.6286 | 6.6286 | -0.007 (-0.11%) | 33,797,716 |
| 20 Dec 2012 | CNY | 6.5 | 6.6429 | 6.3929 | 6.6357 | 6.6357 | +0.1 (+1.53%) | 15,794,693 |
| 19 Dec 2012 | CNY | 6.4643 | 6.6429 | 6.45 | 6.5357 | 6.5357 | +0.05 (+0.77%) | 16,353,555 |
| 18 Dec 2012 | CNY | 6.5429 | 6.6714 | 6.4429 | 6.4857 | 6.4857 | -0.064 (-0.98%) | 23,298,739 |
| 17 Dec 2012 | CNY | 6.4286 | 6.85 | 6.3643 | 6.55 | 6.55 | +0.186 (+2.92%) | 37,148,984 |
| 14 Dec 2012 | CNY | 5.8929 | 6.4 | 5.8929 | 6.3643 | 6.3643 | +0.457 (+7.74%) | 32,776,686 |
| 13 Dec 2012 | CNY | 6.0286 | 6.0357 | 5.8929 | 5.9071 | 5.9071 | -0.136 (-2.25%) | 10,727,157 |
| 12 Dec 2012 | CNY | 6.0571 | 6.1571 | 5.9786 | 6.0429 | 6.0429 | -0.05 (-0.82%) | 13,520,292 |
| 11 Dec 2012 | CNY | 6.0429 | 6.3429 | 5.9429 | 6.0929 | 6.0929 | -0.007 (-0.12%) | 22,944,951 |
| 10 Dec 2012 | CNY | 5.9286 | 6.15 | 5.9143 | 6.1 | 6.1 | +0.186 (+3.14%) | 25,883,214 |
| 7 Dec 2012 | CNY | 5.6643 | 6.0214 | 5.6357 | 5.9143 | 5.9143 | +0.257 (+4.55%) | 32,398,921 |
| 6 Dec 2012 | CNY | 5.6786 | 5.7357 | 5.6286 | 5.6571 | 5.6571 | -0.057 (-1.00%) | 13,413,586 |
| 5 Dec 2012 | CNY | 5.4071 | 5.9 | 5.3571 | 5.7143 | 5.7143 | +0.271 (+4.99%) | 33,512,801 |
| 4 Dec 2012 | CNY | 5.3929 | 5.4929 | 5.2571 | 5.4429 | 5.4429 | +0.014 (+0.26%) | 15,271,181 |
| 3 Dec 2012 | CNY | 5.7357 | 5.7714 | 5.4286 | 5.4286 | 5.4286 | -0.293 (-5.12%) | 11,019,502 |
| 30 Nov 2012 | CNY | 5.6571 | 5.7643 | 5.65 | 5.7214 | 5.7214 | +0.064 (+1.14%) | 4,686,906 |
| 29 Nov 2012 | CNY | 5.7214 | 5.7786 | 5.65 | 5.6571 | 5.6571 | -0.064 (-1.12%) | 5,158,809 |
| 28 Nov 2012 | CNY | 5.6786 | 5.7857 | 5.6571 | 5.7214 | 5.7214 | 0.0 (0.0%) | 6,650,936 |
| 27 Nov 2012 | CNY | 5.8857 | 5.8857 | 5.7143 | 5.7214 | 5.7214 | -0.172 (-2.91%) | 8,226,822 |
| 26 Nov 2012 | CNY | 6.0571 | 6.0786 | 5.8857 | 5.8929 | 5.8929 | -0.164 (-2.71%) | 8,809,698 |
| 23 Nov 2012 | CNY | 6 | 6.1214 | 5.9929 | 6.0571 | 6.0571 | +0.057 (+0.95%) | 10,636,036 |
| 22 Nov 2012 | CNY | 6.0714 | 6.0786 | 5.9786 | 6 | 6 | -0.114 (-1.87%) | 6,810,154 |
| 21 Nov 2012 | CNY | 5.9786 | 6.1357 | 5.9286 | 6.1143 | 6.1143 | +0.121 (+2.03%) | 10,154,429 |
| 20 Nov 2012 | CNY | 6.1143 | 6.1357 | 5.9857 | 5.9929 | 5.9929 | -0.093 (-1.52%) | 6,874,809 |
| 19 Nov 2012 | CNY | 6.0143 | 6.1071 | 5.9214 | 6.0857 | 6.0857 | +0.064 (+1.07%) | 9,483,429 |
| 16 Nov 2012 | CNY | 6.2071 | 6.2071 | 5.9571 | 6.0214 | 6.0214 | -0.2 (-3.21%) | 13,739,836 |
