| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 3.47 | 3.48 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 5,271,132 |
| 6 Feb 2013 | CNY | 3.43 | 3.5 | 3.41 | 3.47 | 3.47 | +0.03 (+0.87%) | 8,758,069 |
| 5 Feb 2013 | CNY | 3.4 | 3.45 | 3.37 | 3.44 | 3.44 | +0.02 (+0.58%) | 7,379,350 |
| 4 Feb 2013 | CNY | 3.39 | 3.44 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 8,776,724 |
| 1 Feb 2013 | CNY | 3.38 | 3.42 | 3.37 | 3.39 | 3.39 | +0.01 (+0.30%) | 5,985,440 |
| 31 Jan 2013 | CNY | 3.4 | 3.42 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 6,301,692 |
| 30 Jan 2013 | CNY | 3.43 | 3.44 | 3.39 | 3.41 | 3.41 | -0.04 (-1.16%) | 9,370,812 |
| 29 Jan 2013 | CNY | 3.43 | 3.46 | 3.4 | 3.45 | 3.45 | -0.04 (-1.15%) | 10,661,028 |
| 28 Jan 2013 | CNY | 3.37 | 3.54 | 3.37 | 3.49 | 3.49 | +0.1 (+2.95%) | 10,580,029 |
| 25 Jan 2013 | CNY | 3.4 | 3.43 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 5,630,955 |
| 24 Jan 2013 | CNY | 3.55 | 3.58 | 3.36 | 3.42 | 3.42 | -0.13 (-3.66%) | 11,644,384 |
| 23 Jan 2013 | CNY | 3.52 | 3.61 | 3.48 | 3.55 | 3.55 | -0.01 (-0.28%) | 9,928,434 |
| 22 Jan 2013 | CNY | 3.53 | 3.63 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 16,430,683 |
| 21 Jan 2013 | CNY | 3.52 | 3.55 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 8,800,562 |
| 18 Jan 2013 | CNY | 3.47 | 3.51 | 3.43 | 3.51 | 3.51 | +0.04 (+1.15%) | 8,462,407 |
| 17 Jan 2013 | CNY | 3.56 | 3.57 | 3.46 | 3.47 | 3.47 | -0.09 (-2.53%) | 9,009,230 |
| 16 Jan 2013 | CNY | 3.5 | 3.58 | 3.45 | 3.56 | 3.56 | +0.05 (+1.42%) | 14,346,856 |
| 15 Jan 2013 | CNY | 3.45 | 3.53 | 3.42 | 3.51 | 3.51 | +0.05 (+1.45%) | 14,637,080 |
| 14 Jan 2013 | CNY | 3.38 | 3.47 | 3.31 | 3.46 | 3.46 | +0.06 (+1.76%) | 13,579,399 |
| 11 Jan 2013 | CNY | 3.42 | 3.57 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 17,999,739 |
| 10 Jan 2013 | CNY | 3.39 | 3.44 | 3.38 | 3.42 | 3.42 | +0.03 (+0.88%) | 7,808,250 |
| 9 Jan 2013 | CNY | 3.39 | 3.42 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 6,665,085 |
| 8 Jan 2013 | CNY | 3.35 | 3.44 | 3.31 | 3.41 | 3.41 | +0.07 (+2.10%) | 13,287,895 |
| 7 Jan 2013 | CNY | 3.31 | 3.34 | 3.29 | 3.34 | 3.34 | +0.01 (+0.30%) | 4,972,720 |
| 4 Jan 2013 | CNY | 3.35 | 3.37 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 5,204,292 |
| 31 Dec 2012 | CNY | 3.32 | 3.35 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 6,631,357 |
| 28 Dec 2012 | CNY | 3.31 | 3.34 | 3.28 | 3.33 | 3.33 | +0.02 (+0.60%) | 6,207,426 |
| 27 Dec 2012 | CNY | 3.33 | 3.37 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 8,668,564 |
| 26 Dec 2012 | CNY | 3.29 | 3.34 | 3.28 | 3.34 | 3.34 | +0.03 (+0.91%) | 6,912,983 |
| 25 Dec 2012 | CNY | 3.24 | 3.33 | 3.23 | 3.31 | 3.31 | +0.07 (+2.16%) | 9,154,291 |
