| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 7.8 | 7.9 | 7.71 | 7.83 | 7.83 | +0.03 (+0.38%) | 3,710,277 |
| 6 Feb 2013 | CNY | 7.79 | 7.86 | 7.74 | 7.8 | 7.8 | 0.0 (0.0%) | 2,825,160 |
| 5 Feb 2013 | CNY | 7.77 | 7.84 | 7.69 | 7.8 | 7.8 | -0.03 (-0.38%) | 3,337,851 |
| 4 Feb 2013 | CNY | 7.73 | 7.83 | 7.63 | 7.83 | 7.83 | +0.08 (+1.03%) | 4,478,568 |
| 1 Feb 2013 | CNY | 7.78 | 7.78 | 7.62 | 7.75 | 7.75 | -0.09 (-1.15%) | 3,798,540 |
| 31 Jan 2013 | CNY | 7.76 | 8.05 | 7.76 | 7.84 | 7.84 | +0.04 (+0.51%) | 5,302,686 |
| 30 Jan 2013 | CNY | 7.89 | 7.92 | 7.72 | 7.8 | 7.8 | -0.07 (-0.89%) | 3,028,812 |
| 29 Jan 2013 | CNY | 7.66 | 7.89 | 7.61 | 7.87 | 7.87 | +0.24 (+3.15%) | 4,666,506 |
| 28 Jan 2013 | CNY | 7.49 | 7.64 | 7.48 | 7.63 | 7.63 | +0.13 (+1.73%) | 2,627,586 |
| 25 Jan 2013 | CNY | 7.46 | 7.54 | 7.4 | 7.5 | 7.5 | -0.01 (-0.13%) | 3,008,335 |
| 24 Jan 2013 | CNY | 7.68 | 7.77 | 7.42 | 7.51 | 7.51 | -0.18 (-2.34%) | 5,463,217 |
| 23 Jan 2013 | CNY | 7.72 | 7.78 | 7.54 | 7.69 | 7.69 | -0.05 (-0.65%) | 4,282,525 |
| 22 Jan 2013 | CNY | 7.96 | 7.96 | 7.68 | 7.74 | 7.74 | -0.22 (-2.76%) | 4,977,727 |
| 21 Jan 2013 | CNY | 8.04 | 8.04 | 7.91 | 7.96 | 7.96 | -0.04 (-0.50%) | 4,394,949 |
| 18 Jan 2013 | CNY | 7.94 | 8.05 | 7.85 | 8 | 8 | +0.07 (+0.88%) | 4,553,079 |
| 17 Jan 2013 | CNY | 8.1 | 8.17 | 7.89 | 7.93 | 7.93 | -0.23 (-2.82%) | 5,372,091 |
| 16 Jan 2013 | CNY | 8.16 | 8.34 | 8.01 | 8.16 | 8.16 | +0.04 (+0.49%) | 7,528,964 |
| 15 Jan 2013 | CNY | 8.05 | 8.21 | 7.96 | 8.12 | 8.12 | +0.06 (+0.74%) | 6,807,666 |
| 14 Jan 2013 | CNY | 7.81 | 8.09 | 7.8 | 8.06 | 8.06 | +0.16 (+2.03%) | 7,270,369 |
| 11 Jan 2013 | CNY | 8.08 | 8.34 | 7.81 | 7.9 | 7.9 | -0.28 (-3.42%) | 8,749,191 |
| 10 Jan 2013 | CNY | 7.88 | 8.18 | 7.68 | 8.18 | 8.18 | +0.21 (+2.63%) | 10,224,921 |
| 9 Jan 2013 | CNY | 8.03 | 8.17 | 7.87 | 7.97 | 7.97 | -0.12 (-1.48%) | 7,489,603 |
| 8 Jan 2013 | CNY | 7.7 | 8.39 | 7.68 | 8.09 | 8.09 | +0.3 (+3.85%) | 12,594,448 |
| 7 Jan 2013 | CNY | 7.61 | 7.84 | 7.5 | 7.79 | 7.79 | +0.19 (+2.50%) | 6,622,399 |
| 4 Jan 2013 | CNY | 7.78 | 7.87 | 7.5 | 7.6 | 7.6 | -0.17 (-2.19%) | 7,161,605 |
| 31 Dec 2012 | CNY | 7.54 | 7.97 | 7.47 | 7.77 | 7.77 | +0.2 (+2.64%) | 8,170,634 |
| 28 Dec 2012 | CNY | 7.38 | 7.78 | 7.36 | 7.57 | 7.57 | +0.21 (+2.85%) | 10,378,754 |
| 27 Dec 2012 | CNY | 7.35 | 7.47 | 7.26 | 7.36 | 7.36 | -0.02 (-0.27%) | 6,760,278 |
| 26 Dec 2012 | CNY | 7.26 | 7.51 | 7.23 | 7.38 | 7.38 | +0.13 (+1.79%) | 8,263,929 |
| 25 Dec 2012 | CNY | 7.1 | 7.28 | 7.06 | 7.25 | 7.25 | +0.14 (+1.97%) | 7,042,227 |
