| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 6.185 | 6.185 | 6.05 | 6.12 | 6.12 | -0.055 (-0.89%) | 2,782,710 |
| 6 Feb 2013 | CNY | 6.135 | 6.265 | 6.075 | 6.175 | 6.175 | +0.06 (+0.98%) | 3,735,080 |
| 5 Feb 2013 | CNY | 6.15 | 6.16 | 6 | 6.115 | 6.115 | -0.105 (-1.69%) | 5,314,410 |
| 4 Feb 2013 | CNY | 6.375 | 6.375 | 6.125 | 6.22 | 6.22 | -0.065 (-1.03%) | 6,091,842 |
| 1 Feb 2013 | CNY | 6.315 | 6.375 | 6.235 | 6.285 | 6.285 | -0.11 (-1.72%) | 6,342,904 |
| 31 Jan 2013 | CNY | 6.28 | 6.485 | 6.28 | 6.395 | 6.395 | +0.085 (+1.35%) | 8,578,174 |
| 30 Jan 2013 | CNY | 6.45 | 6.455 | 6.275 | 6.31 | 6.31 | -0.14 (-2.17%) | 6,087,230 |
| 29 Jan 2013 | CNY | 6.38 | 6.545 | 6.25 | 6.45 | 6.45 | +0.065 (+1.02%) | 8,960,822 |
| 28 Jan 2013 | CNY | 6.265 | 6.45 | 6.18 | 6.385 | 6.385 | +0.205 (+3.32%) | 9,322,102 |
| 25 Jan 2013 | CNY | 6.095 | 6.385 | 6.03 | 6.18 | 6.18 | +0.08 (+1.31%) | 9,148,648 |
| 24 Jan 2013 | CNY | 6.195 | 6.38 | 6.01 | 6.1 | 6.1 | -0.11 (-1.77%) | 7,813,588 |
| 23 Jan 2013 | CNY | 6.09 | 6.29 | 6.06 | 6.21 | 6.21 | -0.045 (-0.72%) | 6,419,910 |
| 22 Jan 2013 | CNY | 6.44 | 6.6 | 6.195 | 6.255 | 6.255 | -0.11 (-1.73%) | 11,625,526 |
| 21 Jan 2013 | CNY | 6.375 | 6.46 | 6.255 | 6.365 | 6.365 | -0.095 (-1.47%) | 8,774,816 |
| 18 Jan 2013 | CNY | 6.3 | 6.775 | 6.25 | 6.46 | 6.46 | -0.01 (-0.15%) | 15,406,810 |
| 17 Jan 2013 | CNY | 6.675 | 6.94 | 6.45 | 6.47 | 6.47 | +0.02 (+0.31%) | 24,753,620 |
| 16 Jan 2013 | CNY | 5.905 | 6.45 | 5.865 | 6.45 | 6.45 | +0.585 (+9.97%) | 20,022,128 |
| 15 Jan 2013 | CNY | 5.75 | 5.995 | 5.735 | 5.865 | 5.865 | +0.115 (+2%) | 9,431,666 |
| 14 Jan 2013 | CNY | 5.35 | 5.78 | 5.3 | 5.75 | 5.75 | +0.27 (+4.93%) | 7,742,192 |
| 11 Jan 2013 | CNY | 5.71 | 6.015 | 5.455 | 5.48 | 5.48 | -0.095 (-1.70%) | 10,243,628 |
| 10 Jan 2013 | CNY | 5.425 | 5.585 | 5.425 | 5.575 | 5.575 | +0.105 (+1.92%) | 6,270,044 |
| 9 Jan 2013 | CNY | 5.5 | 5.505 | 5.39 | 5.47 | 5.47 | -0.025 (-0.45%) | 4,080,240 |
| 8 Jan 2013 | CNY | 5.45 | 5.555 | 5.41 | 5.495 | 5.495 | +0.045 (+0.83%) | 4,204,456 |
| 7 Jan 2013 | CNY | 5.39 | 5.465 | 5.345 | 5.45 | 5.45 | -0.01 (-0.18%) | 3,174,422 |
| 4 Jan 2013 | CNY | 5.595 | 5.625 | 5.405 | 5.46 | 5.46 | -0.035 (-0.64%) | 3,718,246 |
| 31 Dec 2012 | CNY | 5.38 | 5.575 | 5.345 | 5.495 | 5.495 | +0.125 (+2.33%) | 4,390,292 |
| 28 Dec 2012 | CNY | 5.32 | 5.425 | 5.25 | 5.37 | 5.37 | +0.095 (+1.80%) | 2,772,234 |
| 27 Dec 2012 | CNY | 5.415 | 5.43 | 5.275 | 5.275 | 5.275 | -0.14 (-2.59%) | 4,013,736 |
| 26 Dec 2012 | CNY | 5.285 | 5.435 | 5.275 | 5.415 | 5.415 | +0.1 (+1.88%) | 4,570,304 |
| 25 Dec 2012 | CNY | 5.15 | 5.375 | 5.125 | 5.315 | 5.315 | +0.14 (+2.71%) | 5,180,400 |
