| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 7.77 | 7.99 | 7.6 | 7.89 | 7.89 | +0.08 (+1.02%) | 26,933,617 |
| 6 Feb 2013 | CNY | 8.1 | 8.19 | 7.79 | 7.81 | 7.81 | -0.19 (-2.38%) | 26,137,446 |
| 5 Feb 2013 | CNY | 7.8 | 8.03 | 7.7 | 8 | 8 | -0.01 (-0.12%) | 34,964,775 |
| 4 Feb 2013 | CNY | 7.44 | 8.33 | 7.41 | 8.01 | 8.01 | +0.43 (+5.67%) | 66,057,544 |
| 1 Feb 2013 | CNY | 7.03 | 7.81 | 6.97 | 7.58 | 7.58 | +0.48 (+6.76%) | 64,584,629 |
| 31 Jan 2013 | CNY | 7.24 | 7.33 | 6.93 | 7.1 | 7.1 | -0.21 (-2.87%) | 29,159,833 |
| 30 Jan 2013 | CNY | 6.77 | 7.36 | 6.68 | 7.31 | 7.31 | +0.52 (+7.66%) | 56,815,771 |
| 29 Jan 2013 | CNY | 6.52 | 6.98 | 6.45 | 6.79 | 6.79 | +0.26 (+3.98%) | 27,692,586 |
| 28 Jan 2013 | CNY | 6.38 | 6.54 | 6.35 | 6.53 | 6.53 | +0.18 (+2.83%) | 18,529,303 |
| 25 Jan 2013 | CNY | 6.53 | 6.72 | 6.32 | 6.35 | 6.35 | -0.25 (-3.79%) | 19,649,695 |
| 24 Jan 2013 | CNY | 7 | 7.01 | 6.5 | 6.6 | 6.6 | -0.41 (-5.85%) | 37,531,494 |
| 23 Jan 2013 | CNY | 6.68 | 7.09 | 6.68 | 7.01 | 7.01 | +0.28 (+4.16%) | 40,890,986 |
| 22 Jan 2013 | CNY | 6.98 | 6.98 | 6.67 | 6.73 | 6.73 | -0.47 (-6.53%) | 44,738,344 |
| 21 Jan 2013 | CNY | 7.05 | 7.28 | 6.86 | 7.2 | 7.2 | +0.48 (+7.14%) | 82,276,554 |
| 18 Jan 2013 | CNY | 6.25 | 6.72 | 6.25 | 6.72 | 6.72 | +0.61 (+9.98%) | 49,307,585 |
| 17 Jan 2013 | CNY | 6.24 | 6.31 | 6.1 | 6.11 | 6.11 | -0.11 (-1.77%) | 13,920,579 |
| 16 Jan 2013 | CNY | 6.31 | 6.35 | 6.12 | 6.22 | 6.22 | -0.09 (-1.43%) | 20,225,275 |
| 15 Jan 2013 | CNY | 6.08 | 6.37 | 6 | 6.31 | 6.31 | +0.23 (+3.78%) | 31,174,105 |
| 14 Jan 2013 | CNY | 5.68 | 6.2 | 5.6 | 6.08 | 6.08 | +0.36 (+6.29%) | 26,246,232 |
| 11 Jan 2013 | CNY | 5.77 | 5.97 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 23,498,796 |
| 10 Jan 2013 | CNY | 5.69 | 5.77 | 5.65 | 5.72 | 5.72 | +0.01 (+0.18%) | 9,399,833 |
| 9 Jan 2013 | CNY | 5.74 | 5.82 | 5.64 | 5.71 | 5.71 | -0.02 (-0.35%) | 13,044,046 |
| 8 Jan 2013 | CNY | 5.61 | 5.78 | 5.59 | 5.73 | 5.73 | +0.13 (+2.32%) | 14,323,278 |
| 7 Jan 2013 | CNY | 5.45 | 5.61 | 5.43 | 5.6 | 5.6 | +0.14 (+2.56%) | 7,888,221 |
| 4 Jan 2013 | CNY | 5.59 | 5.62 | 5.42 | 5.46 | 5.46 | -0.08 (-1.44%) | 7,591,138 |
| 31 Dec 2012 | CNY | 5.5 | 5.6 | 5.48 | 5.54 | 5.54 | -0.01 (-0.18%) | 8,073,004 |
| 28 Dec 2012 | CNY | 5.49 | 5.57 | 5.43 | 5.55 | 5.55 | +0.06 (+1.09%) | 8,260,367 |
| 27 Dec 2012 | CNY | 5.65 | 5.68 | 5.49 | 5.49 | 5.49 | -0.14 (-2.49%) | 9,762,049 |
| 26 Dec 2012 | CNY | 5.6 | 5.66 | 5.52 | 5.63 | 5.63 | +0.04 (+0.72%) | 10,302,612 |
| 25 Dec 2012 | CNY | 5.5 | 5.62 | 5.42 | 5.59 | 5.59 | +0.08 (+1.45%) | 13,780,672 |
