| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2013 | CNY | 4.67 | 4.76 | 4.66 | 4.71 | 4.71 | +0.03 (+0.64%) | 9,378,877 |
| 21 Feb 2013 | CNY | 4.79 | 4.8 | 4.65 | 4.68 | 4.68 | -0.11 (-2.30%) | 11,712,224 |
| 20 Feb 2013 | CNY | 4.73 | 4.79 | 4.7 | 4.79 | 4.79 | +0.06 (+1.27%) | 10,087,988 |
| 19 Feb 2013 | CNY | 4.76 | 4.81 | 4.71 | 4.73 | 4.73 | -0.04 (-0.84%) | 11,244,644 |
| 18 Feb 2013 | CNY | 4.72 | 4.79 | 4.7 | 4.77 | 4.77 | +0.06 (+1.27%) | 11,261,471 |
| 8 Feb 2013 | CNY | 4.68 | 4.72 | 4.67 | 4.71 | 4.71 | +0.04 (+0.86%) | 8,566,051 |
| 7 Feb 2013 | CNY | 4.66 | 4.68 | 4.63 | 4.67 | 4.67 | +0.01 (+0.21%) | 6,442,306 |
| 6 Feb 2013 | CNY | 4.6 | 4.68 | 4.6 | 4.66 | 4.66 | +0.04 (+0.87%) | 8,269,625 |
| 5 Feb 2013 | CNY | 4.58 | 4.63 | 4.52 | 4.62 | 4.62 | +0.01 (+0.22%) | 11,110,247 |
| 4 Feb 2013 | CNY | 4.71 | 4.73 | 4.6 | 4.61 | 4.61 | -0.1 (-2.12%) | 15,674,883 |
| 1 Feb 2013 | CNY | 4.72 | 4.73 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 10,775,203 |
| 31 Jan 2013 | CNY | 4.66 | 4.72 | 4.63 | 4.71 | 4.71 | +0.05 (+1.07%) | 11,370,677 |
| 30 Jan 2013 | CNY | 4.71 | 4.74 | 4.61 | 4.66 | 4.66 | -0.04 (-0.85%) | 15,645,317 |
| 29 Jan 2013 | CNY | 4.68 | 4.73 | 4.65 | 4.7 | 4.7 | +0.01 (+0.21%) | 12,762,604 |
| 28 Jan 2013 | CNY | 4.6 | 4.69 | 4.59 | 4.69 | 4.69 | +0.1 (+2.18%) | 12,170,201 |
| 25 Jan 2013 | CNY | 4.68 | 4.68 | 4.55 | 4.59 | 4.59 | -0.09 (-1.92%) | 12,441,927 |
| 24 Jan 2013 | CNY | 4.87 | 4.91 | 4.64 | 4.68 | 4.68 | -0.2 (-4.10%) | 18,409,909 |
| 23 Jan 2013 | CNY | 4.84 | 4.91 | 4.78 | 4.88 | 4.88 | +0.03 (+0.62%) | 11,762,595 |
| 22 Jan 2013 | CNY | 5.02 | 5.02 | 4.82 | 4.85 | 4.85 | -0.16 (-3.19%) | 16,242,088 |
| 21 Jan 2013 | CNY | 5.08 | 5.09 | 4.98 | 5.01 | 5.01 | -0.02 (-0.40%) | 14,199,752 |
| 18 Jan 2013 | CNY | 5 | 5.06 | 4.95 | 5.03 | 5.03 | +0.01 (+0.20%) | 20,263,489 |
| 17 Jan 2013 | CNY | 4.93 | 5.06 | 4.88 | 5.02 | 5.02 | +0.15 (+3.08%) | 38,343,188 |
| 16 Jan 2013 | CNY | 4.92 | 4.96 | 4.81 | 4.87 | 4.87 | -0.02 (-0.41%) | 25,765,318 |
| 15 Jan 2013 | CNY | 4.8 | 4.92 | 4.77 | 4.89 | 4.89 | +0.1 (+2.09%) | 27,699,366 |
| 14 Jan 2013 | CNY | 4.65 | 4.8 | 4.64 | 4.79 | 4.79 | +0.09 (+1.91%) | 25,012,387 |
| 11 Jan 2013 | CNY | 4.87 | 4.94 | 4.68 | 4.7 | 4.7 | -0.15 (-3.09%) | 23,403,681 |
| 10 Jan 2013 | CNY | 4.78 | 4.89 | 4.78 | 4.85 | 4.85 | +0.07 (+1.46%) | 30,227,701 |
| 9 Jan 2013 | CNY | 4.71 | 4.79 | 4.69 | 4.78 | 4.78 | +0.05 (+1.06%) | 28,051,163 |
| 8 Jan 2013 | CNY | 4.77 | 4.77 | 4.67 | 4.73 | 4.73 | -0.03 (-0.63%) | 30,837,442 |
| 7 Jan 2013 | CNY | 4.72 | 4.78 | 4.68 | 4.76 | 4.76 | +0.03 (+0.63%) | 15,548,708 |
