| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2013 | CNY | 5.51 | 5.61 | 5.5 | 5.57 | 5.57 | +0.06 (+1.09%) | 7,212,183 |
| 21 Feb 2013 | CNY | 5.7 | 5.71 | 5.44 | 5.51 | 5.51 | -0.22 (-3.84%) | 13,255,791 |
| 20 Feb 2013 | CNY | 5.7 | 5.8 | 5.66 | 5.73 | 5.73 | 0.0 (0.0%) | 8,177,356 |
| 19 Feb 2013 | CNY | 5.84 | 5.94 | 5.69 | 5.73 | 5.73 | -0.14 (-2.39%) | 10,072,762 |
| 18 Feb 2013 | CNY | 5.92 | 6 | 5.8 | 5.87 | 5.87 | -0.01 (-0.17%) | 12,754,492 |
| 8 Feb 2013 | CNY | 5.91 | 5.96 | 5.84 | 5.88 | 5.88 | -0.03 (-0.51%) | 13,590,092 |
| 7 Feb 2013 | CNY | 5.77 | 5.94 | 5.74 | 5.91 | 5.91 | +0.12 (+2.07%) | 16,947,786 |
| 6 Feb 2013 | CNY | 5.97 | 5.99 | 5.74 | 5.79 | 5.79 | -0.16 (-2.69%) | 21,948,890 |
| 5 Feb 2013 | CNY | 5.95 | 6 | 5.8 | 5.95 | 5.95 | -0.01 (-0.17%) | 30,988,347 |
| 4 Feb 2013 | CNY | 5.47 | 5.96 | 5.46 | 5.96 | 5.96 | +0.54 (+9.96%) | 48,816,527 |
| 1 Feb 2013 | CNY | 5.36 | 5.47 | 5.34 | 5.42 | 5.42 | +0.02 (+0.37%) | 7,934,507 |
| 31 Jan 2013 | CNY | 5.33 | 5.49 | 5.33 | 5.4 | 5.4 | +0.1 (+1.89%) | 12,433,007 |
| 30 Jan 2013 | CNY | 5.34 | 5.41 | 5.28 | 5.3 | 5.3 | -0.05 (-0.93%) | 9,587,003 |
| 29 Jan 2013 | CNY | 5.39 | 5.46 | 5.31 | 5.35 | 5.35 | +0.04 (+0.75%) | 11,075,944 |
| 28 Jan 2013 | CNY | 5.24 | 5.33 | 5.22 | 5.31 | 5.31 | +0.09 (+1.72%) | 5,161,326 |
| 25 Jan 2013 | CNY | 5.2 | 5.27 | 5.15 | 5.22 | 5.22 | +0.01 (+0.19%) | 3,634,166 |
| 24 Jan 2013 | CNY | 5.25 | 5.42 | 5.16 | 5.21 | 5.21 | -0.06 (-1.14%) | 13,292,920 |
| 23 Jan 2013 | CNY | 5.22 | 5.31 | 5.21 | 5.27 | 5.27 | +0.04 (+0.76%) | 7,412,343 |
| 22 Jan 2013 | CNY | 5.34 | 5.35 | 5.19 | 5.23 | 5.23 | -0.1 (-1.88%) | 7,628,080 |
| 21 Jan 2013 | CNY | 5.34 | 5.36 | 5.28 | 5.33 | 5.33 | 0.0 (0.0%) | 6,036,246 |
| 18 Jan 2013 | CNY | 5.31 | 5.38 | 5.25 | 5.33 | 5.33 | +0.09 (+1.72%) | 5,291,710 |
| 17 Jan 2013 | CNY | 5.38 | 5.45 | 5.23 | 5.24 | 5.24 | -0.12 (-2.24%) | 6,753,568 |
| 16 Jan 2013 | CNY | 5.35 | 5.51 | 5.3 | 5.36 | 5.36 | 0.0 (0.0%) | 11,070,490 |
| 15 Jan 2013 | CNY | 5.29 | 5.4 | 5.27 | 5.36 | 5.36 | +0.06 (+1.13%) | 11,919,904 |
| 14 Jan 2013 | CNY | 5.15 | 5.33 | 5.15 | 5.3 | 5.3 | +0.12 (+2.32%) | 10,519,856 |
| 11 Jan 2013 | CNY | 5.33 | 5.42 | 5.15 | 5.18 | 5.18 | -0.09 (-1.71%) | 10,958,513 |
| 10 Jan 2013 | CNY | 5.31 | 5.38 | 5.23 | 5.27 | 5.27 | 0.0 (0.0%) | 6,267,715 |
| 9 Jan 2013 | CNY | 5.21 | 5.3 | 5.19 | 5.27 | 5.27 | +0.03 (+0.57%) | 7,038,913 |
| 8 Jan 2013 | CNY | 5.21 | 5.25 | 5.17 | 5.24 | 5.24 | +0.03 (+0.58%) | 7,169,136 |
| 7 Jan 2013 | CNY | 5.29 | 5.31 | 5.19 | 5.21 | 5.21 | -0.1 (-1.88%) | 6,176,769 |
