| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2013 | CNY | 4.4333 | 4.7048 | 4.3905 | 4.5476 | 4.5476 | +0.271 (+6.35%) | 35,920,938 |
| 22 Jan 2013 | CNY | 4.2571 | 4.4143 | 4.1905 | 4.2762 | 4.2762 | +0.019 (+0.45%) | 16,103,742 |
| 21 Jan 2013 | CNY | 4.2476 | 4.2857 | 4.2238 | 4.2571 | 4.2571 | +0.019 (+0.45%) | 4,997,739 |
| 18 Jan 2013 | CNY | 4.2048 | 4.2714 | 4.1667 | 4.2381 | 4.2381 | +0.033 (+0.79%) | 3,729,711 |
| 17 Jan 2013 | CNY | 4.2143 | 4.3333 | 4.1619 | 4.2048 | 4.2048 | +0.014 (+0.34%) | 6,036,996 |
| 16 Jan 2013 | CNY | 4.2619 | 4.2619 | 4.1429 | 4.1905 | 4.1905 | -0.067 (-1.56%) | 4,050,906 |
| 15 Jan 2013 | CNY | 4.1524 | 4.2857 | 4.1524 | 4.2571 | 4.2571 | +0.1 (+2.41%) | 6,251,185 |
| 14 Jan 2013 | CNY | 4.0429 | 4.1762 | 3.9952 | 4.1571 | 4.1571 | +0.133 (+3.31%) | 4,454,030 |
| 11 Jan 2013 | CNY | 4.1524 | 4.181 | 4.0238 | 4.0238 | 4.0238 | -0.124 (-2.98%) | 4,366,595 |
| 10 Jan 2013 | CNY | 4.1667 | 4.2143 | 4.1333 | 4.1476 | 4.1476 | -0.033 (-0.80%) | 3,325,375 |
| 9 Jan 2013 | CNY | 4.2286 | 4.2286 | 4.1429 | 4.181 | 4.181 | -0.062 (-1.46%) | 4,773,478 |
| 8 Jan 2013 | CNY | 4.2 | 4.3524 | 4.1714 | 4.2429 | 4.2429 | +0.043 (+1.02%) | 6,318,351 |
| 7 Jan 2013 | CNY | 4.1619 | 4.2095 | 4.1429 | 4.2 | 4.2 | +0.009 (+0.23%) | 3,485,664 |
| 4 Jan 2013 | CNY | 4.2191 | 4.2191 | 4.0952 | 4.1905 | 4.1905 | -0.048 (-1.12%) | 4,041,292 |
| 31 Dec 2012 | CNY | 4.0476 | 4.2476 | 4.0333 | 4.2381 | 4.2381 | +0.162 (+3.97%) | 8,274,008 |
| 28 Dec 2012 | CNY | 4.0095 | 4.0762 | 3.9905 | 4.0762 | 4.0762 | +0.052 (+1.30%) | 3,092,646 |
| 27 Dec 2012 | CNY | 4.0429 | 4.0905 | 4 | 4.0238 | 4.0238 | 0.0 (0.0%) | 4,382,769 |
| 26 Dec 2012 | CNY | 4.0048 | 4.0619 | 3.9905 | 4.0238 | 4.0238 | +0.019 (+0.47%) | 4,946,663 |
| 25 Dec 2012 | CNY | 3.9095 | 4.0238 | 3.8857 | 4.0048 | 4.0048 | +0.086 (+2.19%) | 5,873,529 |
| 24 Dec 2012 | CNY | 3.9 | 3.9286 | 3.8714 | 3.9191 | 3.9191 | +0.038 (+0.98%) | 2,431,688 |
| 21 Dec 2012 | CNY | 3.9095 | 3.9571 | 3.8619 | 3.881 | 3.881 | -0.024 (-0.61%) | 5,359,386 |
| 20 Dec 2012 | CNY | 3.8571 | 3.9191 | 3.8286 | 3.9048 | 3.9048 | +0.038 (+0.99%) | 4,251,067 |
| 19 Dec 2012 | CNY | 3.8191 | 3.9 | 3.8191 | 3.8667 | 3.8667 | +0.005 (+0.12%) | 2,856,247 |
| 18 Dec 2012 | CNY | 3.9429 | 3.9429 | 3.8286 | 3.8619 | 3.8619 | -0.052 (-1.34%) | 3,760,936 |
| 17 Dec 2012 | CNY | 3.9619 | 3.9762 | 3.8762 | 3.9143 | 3.9143 | -0.043 (-1.08%) | 5,569,764 |
| 14 Dec 2012 | CNY | 3.8333 | 4.0429 | 3.7857 | 3.9571 | 3.9571 | +0.11 (+2.85%) | 7,637,221 |
| 13 Dec 2012 | CNY | 3.9571 | 3.9762 | 3.8095 | 3.8476 | 3.8476 | -0.076 (-1.94%) | 9,151,071 |
| 12 Dec 2012 | CNY | 3.7429 | 3.9286 | 3.7286 | 3.9238 | 3.9238 | +0.129 (+3.39%) | 9,145,831 |
| 11 Dec 2012 | CNY | 3.7048 | 3.8381 | 3.6714 | 3.7952 | 3.7952 | +0.09 (+2.44%) | 8,041,897 |
| 10 Dec 2012 | CNY | 3.6524 | 3.8048 | 3.6476 | 3.7048 | 3.7048 | +0.052 (+1.43%) | 7,095,459 |
