| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2013 | CNY | 4.59 | 4.78 | 4.52 | 4.61 | 4.61 | +0.03 (+0.66%) | 39,211,265 |
| 27 Mar 2013 | CNY | 4.41 | 4.59 | 4.39 | 4.58 | 4.58 | +0.17 (+3.85%) | 12,710,992 |
| 26 Mar 2013 | CNY | 4.46 | 4.48 | 4.37 | 4.41 | 4.41 | -0.09 (-2%) | 7,758,210 |
| 25 Mar 2013 | CNY | 4.48 | 4.53 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 8,033,436 |
| 22 Mar 2013 | CNY | 4.47 | 4.47 | 4.41 | 4.47 | 4.47 | +0.01 (+0.22%) | 8,399,561 |
| 21 Mar 2013 | CNY | 4.46 | 4.51 | 4.42 | 4.46 | 4.46 | +0.01 (+0.22%) | 8,204,464 |
| 20 Mar 2013 | CNY | 4.35 | 4.47 | 4.34 | 4.45 | 4.45 | +0.12 (+2.77%) | 9,116,527 |
| 19 Mar 2013 | CNY | 4.4 | 4.43 | 4.3 | 4.33 | 4.33 | -0.05 (-1.14%) | 9,049,123 |
| 18 Mar 2013 | CNY | 4.5 | 4.52 | 4.37 | 4.38 | 4.38 | -0.15 (-3.31%) | 8,908,884 |
| 15 Mar 2013 | CNY | 4.6 | 4.62 | 4.49 | 4.53 | 4.53 | -0.07 (-1.52%) | 7,000,187 |
| 14 Mar 2013 | CNY | 4.53 | 4.63 | 4.5 | 4.6 | 4.6 | +0.07 (+1.55%) | 7,797,973 |
| 13 Mar 2013 | CNY | 4.59 | 4.59 | 4.46 | 4.53 | 4.53 | -0.05 (-1.09%) | 6,225,851 |
| 12 Mar 2013 | CNY | 4.72 | 4.77 | 4.51 | 4.58 | 4.58 | -0.14 (-2.97%) | 10,658,379 |
| 11 Mar 2013 | CNY | 4.7 | 4.75 | 4.69 | 4.72 | 4.72 | -0.01 (-0.21%) | 5,856,079 |
| 8 Mar 2013 | CNY | 4.75 | 4.83 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 9,616,062 |
| 7 Mar 2013 | CNY | 4.78 | 4.78 | 4.67 | 4.75 | 4.75 | -0.02 (-0.42%) | 11,872,014 |
| 6 Mar 2013 | CNY | 4.73 | 4.79 | 4.68 | 4.77 | 4.77 | +0.06 (+1.27%) | 14,356,045 |
| 5 Mar 2013 | CNY | 4.55 | 4.72 | 4.53 | 4.71 | 4.71 | +0.13 (+2.84%) | 11,022,082 |
| 4 Mar 2013 | CNY | 4.74 | 4.74 | 4.55 | 4.58 | 4.58 | -0.14 (-2.97%) | 16,269,102 |
| 1 Mar 2013 | CNY | 4.67 | 4.75 | 4.66 | 4.72 | 4.72 | +0.04 (+0.85%) | 13,350,877 |
| 28 Feb 2013 | CNY | 4.64 | 4.7 | 4.53 | 4.68 | 4.68 | +0.06 (+1.30%) | 13,039,967 |
| 27 Feb 2013 | CNY | 4.62 | 4.68 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 9,685,796 |
| 26 Feb 2013 | CNY | 4.81 | 4.82 | 4.6 | 4.6 | 4.6 | -0.21 (-4.37%) | 19,094,330 |
| 25 Feb 2013 | CNY | 4.78 | 4.85 | 4.74 | 4.81 | 4.81 | +0.05 (+1.05%) | 8,923,766 |
| 22 Feb 2013 | CNY | 4.82 | 4.82 | 4.71 | 4.76 | 4.76 | -0.03 (-0.63%) | 7,770,486 |
| 21 Feb 2013 | CNY | 4.94 | 4.94 | 4.75 | 4.79 | 4.79 | -0.16 (-3.23%) | 16,469,487 |
| 20 Feb 2013 | CNY | 4.92 | 4.97 | 4.86 | 4.95 | 4.95 | +0.03 (+0.61%) | 12,747,547 |
| 19 Feb 2013 | CNY | 4.99 | 5.01 | 4.85 | 4.92 | 4.92 | -0.07 (-1.40%) | 16,397,821 |
| 18 Feb 2013 | CNY | 4.95 | 5.07 | 4.95 | 4.99 | 4.99 | +0.06 (+1.22%) | 20,576,006 |
| 8 Feb 2013 | CNY | 4.91 | 4.99 | 4.9 | 4.93 | 4.93 | +0.02 (+0.41%) | 18,346,570 |
