| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2013 | CNY | 4.68 | 4.7 | 4.59 | 4.61 | 4.61 | -0.06 (-1.28%) | 2,767,780 |
| 21 Feb 2013 | CNY | 4.77 | 4.79 | 4.61 | 4.67 | 4.67 | -0.12 (-2.51%) | 4,443,645 |
| 20 Feb 2013 | CNY | 4.72 | 4.8 | 4.72 | 4.79 | 4.79 | +0.06 (+1.27%) | 2,941,592 |
| 19 Feb 2013 | CNY | 4.81 | 4.84 | 4.7 | 4.73 | 4.73 | -0.09 (-1.87%) | 3,498,332 |
| 18 Feb 2013 | CNY | 4.73 | 4.82 | 4.73 | 4.82 | 4.82 | +0.1 (+2.12%) | 4,668,021 |
| 8 Feb 2013 | CNY | 4.68 | 4.76 | 4.68 | 4.72 | 4.72 | +0.03 (+0.64%) | 3,285,244 |
| 7 Feb 2013 | CNY | 4.72 | 4.73 | 4.67 | 4.69 | 4.69 | -0.03 (-0.64%) | 2,338,421 |
| 6 Feb 2013 | CNY | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | +0.02 (+0.43%) | 2,483,729 |
| 5 Feb 2013 | CNY | 4.65 | 4.71 | 4.63 | 4.7 | 4.7 | +0.01 (+0.21%) | 2,353,750 |
| 4 Feb 2013 | CNY | 4.71 | 4.75 | 4.65 | 4.69 | 4.69 | -0.03 (-0.64%) | 3,742,856 |
| 1 Feb 2013 | CNY | 4.68 | 4.75 | 4.62 | 4.72 | 4.72 | +0.02 (+0.43%) | 3,544,661 |
| 31 Jan 2013 | CNY | 4.7 | 4.72 | 4.63 | 4.7 | 4.7 | -0.02 (-0.42%) | 3,405,977 |
| 30 Jan 2013 | CNY | 4.76 | 4.78 | 4.66 | 4.72 | 4.72 | -0.04 (-0.84%) | 6,736,599 |
| 29 Jan 2013 | CNY | 4.78 | 4.84 | 4.73 | 4.76 | 4.76 | -0.04 (-0.83%) | 7,692,495 |
| 28 Jan 2013 | CNY | 4.73 | 4.9 | 4.61 | 4.8 | 4.8 | -0.04 (-0.83%) | 10,111,470 |
| 25 Jan 2013 | CNY | 5 | 5.13 | 4.84 | 4.84 | 4.84 | -0.33 (-6.38%) | 25,569,632 |
| 24 Jan 2013 | CNY | 4.9 | 5.19 | 4.86 | 5.17 | 5.17 | +0.29 (+5.94%) | 24,396,807 |
| 23 Jan 2013 | CNY | 4.79 | 4.9 | 4.76 | 4.88 | 4.88 | +0.05 (+1.04%) | 4,610,863 |
| 22 Jan 2013 | CNY | 4.9 | 4.96 | 4.81 | 4.83 | 4.83 | -0.08 (-1.63%) | 5,737,983 |
| 21 Jan 2013 | CNY | 4.9 | 5.04 | 4.83 | 4.91 | 4.91 | +0.01 (+0.20%) | 11,521,726 |
| 18 Jan 2013 | CNY | 4.76 | 4.95 | 4.75 | 4.9 | 4.9 | +0.14 (+2.94%) | 8,723,101 |
| 17 Jan 2013 | CNY | 4.74 | 4.79 | 4.7 | 4.76 | 4.76 | 0.0 (0.0%) | 3,643,928 |
| 16 Jan 2013 | CNY | 4.87 | 4.87 | 4.7 | 4.76 | 4.76 | -0.13 (-2.66%) | 9,868,577 |
| 15 Jan 2013 | CNY | 4.86 | 5.04 | 4.82 | 4.89 | 4.89 | -0.02 (-0.41%) | 25,805,922 |
| 14 Jan 2013 | CNY | 4.77 | 4.91 | 4.72 | 4.91 | 4.91 | +0.13 (+2.72%) | 12,506,754 |
| 11 Jan 2013 | CNY | 4.86 | 4.9 | 4.74 | 4.78 | 4.78 | -0.16 (-3.24%) | 11,817,066 |
| 10 Jan 2013 | CNY | 4.95 | 4.99 | 4.88 | 4.94 | 4.94 | -0.07 (-1.40%) | 8,908,848 |
| 9 Jan 2013 | CNY | 4.79 | 5.1 | 4.76 | 5.01 | 5.01 | +0.17 (+3.51%) | 10,279,847 |
| 8 Jan 2013 | CNY | 4.68 | 4.84 | 4.66 | 4.84 | 4.84 | +0.14 (+2.98%) | 10,766,249 |
| 7 Jan 2013 | CNY | 4.59 | 4.7 | 4.57 | 4.7 | 4.7 | +0.1 (+2.17%) | 3,076,228 |
