| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 15.6769 | 15.9308 | 15.4769 | 15.8308 | 15.8308 | +0.208 (+1.33%) | 25,220,713 |
| 6 Feb 2013 | CNY | 15.5308 | 15.8 | 15.4231 | 15.6231 | 15.6231 | +0.092 (+0.59%) | 18,419,143 |
| 5 Feb 2013 | CNY | 15.4923 | 15.7462 | 15.4077 | 15.5308 | 15.5308 | -0.077 (-0.49%) | 20,461,824 |
| 4 Feb 2013 | CNY | 15.3846 | 15.8154 | 15.2385 | 15.6077 | 15.6077 | +0.377 (+2.47%) | 36,650,204 |
| 1 Feb 2013 | CNY | 15 | 15.2615 | 14.8462 | 15.2308 | 15.2308 | +0.038 (+0.25%) | 18,771,052 |
| 31 Jan 2013 | CNY | 14.9539 | 15.3692 | 14.9385 | 15.1923 | 15.1923 | +0.446 (+3.03%) | 28,025,631 |
| 30 Jan 2013 | CNY | 14.8539 | 14.9385 | 14.6154 | 14.7462 | 14.7462 | -0.146 (-0.98%) | 13,520,955 |
| 29 Jan 2013 | CNY | 14.6231 | 14.9692 | 14.4462 | 14.8923 | 14.8923 | +0.3 (+2.06%) | 20,596,881 |
| 28 Jan 2013 | CNY | 14.3769 | 14.5923 | 14.3462 | 14.5923 | 14.5923 | +0.254 (+1.77%) | 11,490,105 |
| 25 Jan 2013 | CNY | 14.3077 | 14.5846 | 14.2462 | 14.3385 | 14.3385 | -0.038 (-0.27%) | 10,949,932 |
| 24 Jan 2013 | CNY | 15 | 15.1308 | 14.2539 | 14.3769 | 14.3769 | -0.662 (-4.40%) | 22,730,028 |
| 23 Jan 2013 | CNY | 15.2154 | 15.2923 | 14.8539 | 15.0385 | 15.0385 | -0.1 (-0.66%) | 11,968,600 |
| 22 Jan 2013 | CNY | 15.3231 | 15.4308 | 14.9 | 15.1385 | 15.1385 | -0.231 (-1.50%) | 16,939,759 |
| 21 Jan 2013 | CNY | 15.4615 | 15.6 | 15.2769 | 15.3692 | 15.3692 | -0.162 (-1.04%) | 14,091,330 |
| 18 Jan 2013 | CNY | 15.4539 | 15.6615 | 15.2923 | 15.5308 | 15.5308 | +0.231 (+1.51%) | 15,188,219 |
| 17 Jan 2013 | CNY | 15.6692 | 15.6692 | 15.2308 | 15.3 | 15.3 | -0.439 (-2.79%) | 17,869,008 |
| 16 Jan 2013 | CNY | 15.5 | 15.9846 | 15.3615 | 15.7385 | 15.7385 | +0.308 (+1.99%) | 33,648,243 |
| 15 Jan 2013 | CNY | 15.1539 | 15.5615 | 15.1 | 15.4308 | 15.4308 | +0.262 (+1.72%) | 26,295,006 |
| 14 Jan 2013 | CNY | 14.6769 | 15.2308 | 14.6154 | 15.1692 | 15.1692 | +0.415 (+2.81%) | 17,357,138 |
| 11 Jan 2013 | CNY | 15.3846 | 15.4615 | 14.6923 | 14.7539 | 14.7539 | -0.469 (-3.08%) | 17,885,128 |
| 10 Jan 2013 | CNY | 15.0308 | 15.2923 | 14.9462 | 15.2231 | 15.2231 | +0.123 (+0.82%) | 16,407,426 |
| 9 Jan 2013 | CNY | 15.1231 | 15.2692 | 14.8154 | 15.1 | 15.1 | +0.046 (+0.31%) | 16,100,117 |
| 8 Jan 2013 | CNY | 15.0846 | 15.1385 | 14.8308 | 15.0539 | 15.0539 | -0.069 (-0.46%) | 15,471,045 |
| 7 Jan 2013 | CNY | 15.3462 | 15.3846 | 15 | 15.1231 | 15.1231 | -0.285 (-1.85%) | 15,228,764 |
| 4 Jan 2013 | CNY | 15.4 | 15.6923 | 15.3462 | 15.4077 | 15.4077 | -0.038 (-0.25%) | 25,973,429 |
| 31 Dec 2012 | CNY | 15.1231 | 15.5846 | 15.0769 | 15.4462 | 15.4462 | +0.331 (+2.19%) | 22,107,744 |
| 28 Dec 2012 | CNY | 14.9923 | 15.1923 | 14.8615 | 15.1154 | 15.1154 | +0.185 (+1.24%) | 16,480,300 |
| 27 Dec 2012 | CNY | 15 | 15.1539 | 14.7846 | 14.9308 | 14.9308 | -0.069 (-0.46%) | 16,707,011 |
| 26 Dec 2012 | CNY | 14.6231 | 15.3462 | 14.6231 | 15 | 15 | +0.346 (+2.36%) | 26,009,305 |
| 25 Dec 2012 | CNY | 14.3923 | 14.8077 | 14.1154 | 14.6539 | 14.6539 | +0.215 (+1.49%) | 21,641,354 |
