| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 4.89 | 4.94 | 4.84 | 4.91 | 4.91 | +0.03 (+0.61%) | 12,523,795 |
| 6 Feb 2013 | CNY | 4.89 | 4.96 | 4.87 | 4.88 | 4.88 | -0.02 (-0.41%) | 14,423,186 |
| 5 Feb 2013 | CNY | 4.9 | 4.93 | 4.8 | 4.9 | 4.9 | -0.04 (-0.81%) | 14,779,868 |
| 4 Feb 2013 | CNY | 4.88 | 4.97 | 4.81 | 4.94 | 4.94 | +0.08 (+1.65%) | 19,707,232 |
| 1 Feb 2013 | CNY | 4.74 | 4.92 | 4.71 | 4.86 | 4.86 | +0.11 (+2.32%) | 21,027,001 |
| 31 Jan 2013 | CNY | 4.8 | 4.82 | 4.68 | 4.75 | 4.75 | -0.04 (-0.84%) | 12,002,480 |
| 30 Jan 2013 | CNY | 4.8 | 4.83 | 4.75 | 4.79 | 4.79 | +0.01 (+0.21%) | 12,220,507 |
| 29 Jan 2013 | CNY | 4.76 | 4.83 | 4.72 | 4.78 | 4.78 | +0.06 (+1.27%) | 15,126,168 |
| 28 Jan 2013 | CNY | 4.64 | 4.73 | 4.63 | 4.72 | 4.72 | +0.09 (+1.94%) | 13,646,726 |
| 25 Jan 2013 | CNY | 4.74 | 4.78 | 4.6 | 4.63 | 4.63 | -0.11 (-2.32%) | 13,602,755 |
| 24 Jan 2013 | CNY | 4.85 | 4.94 | 4.72 | 4.74 | 4.74 | -0.12 (-2.47%) | 18,381,516 |
| 23 Jan 2013 | CNY | 4.9 | 4.92 | 4.74 | 4.86 | 4.86 | -0.04 (-0.82%) | 14,220,610 |
| 22 Jan 2013 | CNY | 4.98 | 4.99 | 4.86 | 4.9 | 4.9 | -0.07 (-1.41%) | 17,662,197 |
| 21 Jan 2013 | CNY | 4.89 | 5 | 4.86 | 4.97 | 4.97 | +0.09 (+1.84%) | 23,603,742 |
| 18 Jan 2013 | CNY | 4.8 | 4.91 | 4.79 | 4.88 | 4.88 | +0.09 (+1.88%) | 15,587,859 |
| 17 Jan 2013 | CNY | 4.87 | 4.89 | 4.75 | 4.79 | 4.79 | -0.08 (-1.64%) | 16,755,908 |
| 16 Jan 2013 | CNY | 4.96 | 5.02 | 4.81 | 4.87 | 4.87 | -0.12 (-2.40%) | 23,505,230 |
| 15 Jan 2013 | CNY | 4.87 | 5.07 | 4.84 | 4.99 | 4.99 | +0.13 (+2.67%) | 33,299,242 |
| 14 Jan 2013 | CNY | 4.7 | 4.89 | 4.69 | 4.86 | 4.86 | +0.13 (+2.75%) | 21,364,842 |
| 11 Jan 2013 | CNY | 4.98 | 4.99 | 4.7 | 4.73 | 4.73 | -0.23 (-4.64%) | 24,972,805 |
| 10 Jan 2013 | CNY | 5.02 | 5.08 | 4.92 | 4.96 | 4.96 | -0.06 (-1.20%) | 24,028,617 |
| 9 Jan 2013 | CNY | 5.05 | 5.1 | 4.98 | 5.02 | 5.02 | -0.05 (-0.99%) | 26,272,220 |
| 8 Jan 2013 | CNY | 5.06 | 5.17 | 4.97 | 5.07 | 5.07 | +0.07 (+1.40%) | 34,863,751 |
| 7 Jan 2013 | CNY | 5.08 | 5.17 | 4.96 | 5 | 5 | +0.1 (+2.04%) | 47,822,158 |
| 4 Jan 2013 | CNY | 4.85 | 4.93 | 4.81 | 4.9 | 4.9 | +0.11 (+2.30%) | 31,974,530 |
| 31 Dec 2012 | CNY | 4.79 | 4.92 | 4.77 | 4.79 | 4.79 | +0.03 (+0.63%) | 22,900,820 |
| 28 Dec 2012 | CNY | 4.77 | 4.81 | 4.71 | 4.76 | 4.76 | -0.03 (-0.63%) | 21,962,820 |
| 27 Dec 2012 | CNY | 4.9 | 5.06 | 4.78 | 4.79 | 4.79 | -0.06 (-1.24%) | 42,300,775 |
| 26 Dec 2012 | CNY | 4.83 | 4.88 | 4.76 | 4.85 | 4.85 | +0.03 (+0.62%) | 34,305,957 |
| 25 Dec 2012 | CNY | 4.65 | 4.89 | 4.6 | 4.82 | 4.82 | +0.12 (+2.55%) | 38,614,822 |
