| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2013 | CNY | 5.85 | 5.96 | 5.76 | 5.88 | 5.88 | +0.02 (+0.34%) | 7,660,700 |
| 18 Feb 2013 | CNY | 5.71 | 5.95 | 5.71 | 5.86 | 5.86 | +0.16 (+2.81%) | 7,893,090 |
| 8 Feb 2013 | CNY | 5.43 | 5.7 | 5.41 | 5.7 | 5.7 | +0.25 (+4.59%) | 7,998,722 |
| 7 Feb 2013 | CNY | 5.5 | 5.54 | 5.4 | 5.45 | 5.45 | -0.09 (-1.62%) | 3,668,521 |
| 6 Feb 2013 | CNY | 5.46 | 5.56 | 5.46 | 5.54 | 5.54 | +0.03 (+0.54%) | 2,758,471 |
| 5 Feb 2013 | CNY | 5.45 | 5.55 | 5.42 | 5.51 | 5.51 | +0.03 (+0.55%) | 3,934,505 |
| 4 Feb 2013 | CNY | 5.53 | 5.56 | 5.42 | 5.48 | 5.48 | -0.05 (-0.90%) | 3,731,942 |
| 1 Feb 2013 | CNY | 5.36 | 5.55 | 5.36 | 5.53 | 5.53 | +0.13 (+2.41%) | 5,552,455 |
| 31 Jan 2013 | CNY | 5.47 | 5.47 | 5.33 | 5.4 | 5.4 | -0.09 (-1.64%) | 4,943,010 |
| 30 Jan 2013 | CNY | 5.44 | 5.59 | 5.43 | 5.49 | 5.49 | +0.02 (+0.37%) | 6,995,425 |
| 29 Jan 2013 | CNY | 5.29 | 5.52 | 5.26 | 5.47 | 5.47 | +0.18 (+3.40%) | 8,154,214 |
| 28 Jan 2013 | CNY | 5.09 | 5.3 | 5.09 | 5.29 | 5.29 | +0.16 (+3.12%) | 3,319,824 |
| 25 Jan 2013 | CNY | 5.1 | 5.18 | 5.09 | 5.13 | 5.13 | +0.01 (+0.20%) | 3,050,579 |
| 24 Jan 2013 | CNY | 5.3 | 5.41 | 5.06 | 5.12 | 5.12 | -0.16 (-3.03%) | 7,035,600 |
| 23 Jan 2013 | CNY | 5.35 | 5.43 | 5.2 | 5.28 | 5.28 | -0.11 (-2.04%) | 5,942,601 |
| 22 Jan 2013 | CNY | 5.58 | 5.58 | 5.3 | 5.39 | 5.39 | -0.21 (-3.75%) | 8,409,083 |
| 21 Jan 2013 | CNY | 5.47 | 5.65 | 5.4 | 5.6 | 5.6 | +0.08 (+1.45%) | 8,605,712 |
| 18 Jan 2013 | CNY | 5.52 | 5.62 | 5.36 | 5.52 | 5.52 | -0.06 (-1.08%) | 12,396,971 |
| 17 Jan 2013 | CNY | 5.75 | 5.88 | 5.45 | 5.58 | 5.58 | -0.28 (-4.78%) | 23,287,640 |
| 16 Jan 2013 | CNY | 5.3 | 5.87 | 5.23 | 5.86 | 5.86 | +0.52 (+9.74%) | 31,159,420 |
| 15 Jan 2013 | CNY | 5.25 | 5.44 | 5.17 | 5.34 | 5.34 | +0.14 (+2.69%) | 10,505,203 |
| 14 Jan 2013 | CNY | 5.08 | 5.25 | 5.07 | 5.2 | 5.2 | +0.19 (+3.79%) | 9,897,194 |
| 11 Jan 2013 | CNY | 5.11 | 5.18 | 4.96 | 5.01 | 5.01 | -0.16 (-3.09%) | 6,881,069 |
| 10 Jan 2013 | CNY | 5.06 | 5.17 | 5.03 | 5.17 | 5.17 | +0.1 (+1.97%) | 5,802,598 |
| 9 Jan 2013 | CNY | 5.15 | 5.19 | 5 | 5.07 | 5.07 | -0.08 (-1.55%) | 5,720,821 |
| 8 Jan 2013 | CNY | 5.1 | 5.21 | 5.05 | 5.15 | 5.15 | +0.03 (+0.59%) | 4,807,569 |
| 7 Jan 2013 | CNY | 5.03 | 5.14 | 4.95 | 5.12 | 5.12 | +0.04 (+0.79%) | 4,643,743 |
| 4 Jan 2013 | CNY | 4.96 | 5.15 | 4.89 | 5.08 | 5.08 | +0.16 (+3.25%) | 8,437,670 |
| 31 Dec 2012 | CNY | 4.96 | 5.06 | 4.9 | 4.92 | 4.92 | +0.01 (+0.20%) | 4,736,928 |
| 28 Dec 2012 | CNY | 4.89 | 4.98 | 4.84 | 4.91 | 4.91 | +0.06 (+1.24%) | 3,899,018 |
