| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2013 | CNY | 3.175 | 3.21 | 3.17 | 3.18 | 3.18 | +0.005 (+0.16%) | 3,793,392 |
| 5 Feb 2013 | CNY | 3.19 | 3.21 | 3.135 | 3.175 | 3.175 | -0.035 (-1.09%) | 6,226,800 |
| 4 Feb 2013 | CNY | 3.235 | 3.25 | 3.195 | 3.21 | 3.21 | -0.005 (-0.16%) | 6,184,906 |
| 1 Feb 2013 | CNY | 3.225 | 3.265 | 3.175 | 3.215 | 3.215 | -0.02 (-0.62%) | 6,117,750 |
| 31 Jan 2013 | CNY | 3.225 | 3.26 | 3.165 | 3.235 | 3.235 | +0.01 (+0.31%) | 9,429,660 |
| 30 Jan 2013 | CNY | 3.26 | 3.345 | 3.205 | 3.225 | 3.225 | -0.065 (-1.98%) | 9,973,384 |
| 29 Jan 2013 | CNY | 3.43 | 3.49 | 3.26 | 3.29 | 3.29 | +0.055 (+1.70%) | 20,014,994 |
| 28 Jan 2013 | CNY | 3.07 | 3.24 | 3.07 | 3.235 | 3.235 | +0.14 (+4.52%) | 12,836,466 |
| 25 Jan 2013 | CNY | 3.015 | 3.215 | 3.01 | 3.095 | 3.095 | +0.095 (+3.17%) | 9,550,244 |
| 24 Jan 2013 | CNY | 3.06 | 3.115 | 2.975 | 3 | 3 | -0.075 (-2.44%) | 4,481,540 |
| 23 Jan 2013 | CNY | 3.09 | 3.11 | 3.05 | 3.075 | 3.075 | -0.01 (-0.32%) | 2,167,842 |
| 22 Jan 2013 | CNY | 3.13 | 3.165 | 3.055 | 3.085 | 3.085 | -0.075 (-2.37%) | 3,144,362 |
| 21 Jan 2013 | CNY | 3.17 | 3.22 | 3.13 | 3.16 | 3.16 | +0.025 (+0.80%) | 4,476,042 |
| 18 Jan 2013 | CNY | 3.045 | 3.14 | 3.045 | 3.135 | 3.135 | +0.09 (+2.96%) | 4,461,766 |
| 17 Jan 2013 | CNY | 3.1 | 3.11 | 3.035 | 3.045 | 3.045 | -0.06 (-1.93%) | 3,550,200 |
| 16 Jan 2013 | CNY | 3.135 | 3.155 | 3.055 | 3.105 | 3.105 | -0.03 (-0.96%) | 4,286,556 |
| 15 Jan 2013 | CNY | 3.125 | 3.165 | 3.1 | 3.135 | 3.135 | +0.02 (+0.64%) | 5,368,016 |
| 14 Jan 2013 | CNY | 3.045 | 3.125 | 3.025 | 3.115 | 3.115 | +0.07 (+2.30%) | 5,795,192 |
| 11 Jan 2013 | CNY | 3.075 | 3.12 | 3.03 | 3.045 | 3.045 | -0.03 (-0.98%) | 7,518,412 |
| 10 Jan 2013 | CNY | 3.09 | 3.09 | 3.035 | 3.075 | 3.075 | -0.04 (-1.28%) | 6,531,606 |
| 9 Jan 2013 | CNY | 3 | 3.24 | 2.975 | 3.115 | 3.115 | +0.11 (+3.66%) | 10,546,144 |
| 8 Jan 2013 | CNY | 2.945 | 3.04 | 2.905 | 3.005 | 3.005 | +0.04 (+1.35%) | 6,133,858 |
| 7 Jan 2013 | CNY | 2.9 | 2.975 | 2.875 | 2.965 | 2.965 | +0.11 (+3.85%) | 6,774,064 |
| 4 Jan 2013 | CNY | 2.885 | 2.895 | 2.835 | 2.855 | 2.855 | -0.01 (-0.35%) | 3,081,112 |
| 31 Dec 2012 | CNY | 2.875 | 2.88 | 2.845 | 2.865 | 2.865 | +0.005 (+0.17%) | 2,976,524 |
| 28 Dec 2012 | CNY | 2.85 | 2.87 | 2.825 | 2.86 | 2.86 | +0.01 (+0.35%) | 2,626,646 |
| 27 Dec 2012 | CNY | 2.885 | 2.89 | 2.845 | 2.85 | 2.85 | -0.04 (-1.38%) | 3,551,548 |
| 26 Dec 2012 | CNY | 2.88 | 2.935 | 2.835 | 2.89 | 2.89 | +0.025 (+0.87%) | 6,268,196 |
| 25 Dec 2012 | CNY | 2.84 | 2.895 | 2.83 | 2.865 | 2.865 | +0.02 (+0.70%) | 5,505,928 |
| 24 Dec 2012 | CNY | 2.765 | 2.885 | 2.75 | 2.845 | 2.845 | +0.08 (+2.89%) | 6,498,328 |
