| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2013 | CNY | 7.31 | 7.35 | 7.185 | 7.29 | 7.29 | -0.035 (-0.48%) | 2,311,136 |
| 18 Feb 2013 | CNY | 7.32 | 7.4 | 7.18 | 7.325 | 7.325 | -0.025 (-0.34%) | 3,180,420 |
| 8 Feb 2013 | CNY | 7.43 | 7.45 | 7.315 | 7.35 | 7.35 | +0.005 (+0.07%) | 2,470,192 |
| 7 Feb 2013 | CNY | 7.225 | 7.375 | 7.185 | 7.345 | 7.345 | +0.12 (+1.66%) | 3,105,318 |
| 6 Feb 2013 | CNY | 7.245 | 7.375 | 7.2 | 7.225 | 7.225 | +0.03 (+0.42%) | 2,838,354 |
| 5 Feb 2013 | CNY | 6.93 | 7.2 | 6.93 | 7.195 | 7.195 | +0.215 (+3.08%) | 3,669,914 |
| 4 Feb 2013 | CNY | 7.125 | 7.16 | 6.94 | 6.98 | 6.98 | -0.145 (-2.04%) | 2,670,654 |
| 1 Feb 2013 | CNY | 6.925 | 7.125 | 6.875 | 7.125 | 7.125 | +0.225 (+3.26%) | 4,192,128 |
| 31 Jan 2013 | CNY | 7.15 | 7.21 | 6.85 | 6.9 | 6.9 | -0.23 (-3.23%) | 5,950,286 |
| 30 Jan 2013 | CNY | 7.255 | 7.265 | 7.1 | 7.13 | 7.13 | -0.125 (-1.72%) | 4,071,674 |
| 29 Jan 2013 | CNY | 7.39 | 7.4 | 7.155 | 7.255 | 7.255 | +0.005 (+0.07%) | 4,016,428 |
| 28 Jan 2013 | CNY | 7.125 | 7.495 | 7.125 | 7.25 | 7.25 | +0.13 (+1.83%) | 8,840,768 |
| 25 Jan 2013 | CNY | 7.13 | 7.25 | 6.995 | 7.12 | 7.12 | -0.065 (-0.90%) | 4,117,892 |
| 24 Jan 2013 | CNY | 7.18 | 7.465 | 7 | 7.185 | 7.185 | -0.04 (-0.55%) | 8,894,978 |
| 23 Jan 2013 | CNY | 6.845 | 7.26 | 6.8 | 7.225 | 7.225 | +0.375 (+5.47%) | 9,388,810 |
| 22 Jan 2013 | CNY | 6.94 | 6.98 | 6.75 | 6.85 | 6.85 | -0.09 (-1.30%) | 4,081,480 |
| 21 Jan 2013 | CNY | 6.88 | 7.1 | 6.865 | 6.94 | 6.94 | +0.105 (+1.54%) | 5,945,832 |
| 18 Jan 2013 | CNY | 6.7 | 6.9 | 6.7 | 6.835 | 6.835 | +0.105 (+1.56%) | 2,617,152 |
| 17 Jan 2013 | CNY | 6.89 | 6.89 | 6.68 | 6.73 | 6.73 | -0.185 (-2.68%) | 3,472,538 |
| 16 Jan 2013 | CNY | 6.9 | 7.035 | 6.76 | 6.915 | 6.915 | -0.01 (-0.14%) | 5,741,136 |
| 15 Jan 2013 | CNY | 6.72 | 6.975 | 6.67 | 6.925 | 6.925 | +0.24 (+3.59%) | 7,802,744 |
| 14 Jan 2013 | CNY | 6.465 | 6.715 | 6.44 | 6.685 | 6.685 | +0.22 (+3.40%) | 4,659,578 |
| 11 Jan 2013 | CNY | 6.64 | 6.69 | 6.44 | 6.465 | 6.465 | -0.21 (-3.15%) | 4,147,266 |
| 10 Jan 2013 | CNY | 6.59 | 6.685 | 6.5 | 6.675 | 6.675 | +0.08 (+1.21%) | 5,160,650 |
| 9 Jan 2013 | CNY | 6.635 | 6.84 | 6.49 | 6.595 | 6.595 | -0.03 (-0.45%) | 7,029,900 |
| 8 Jan 2013 | CNY | 6.4 | 6.9 | 6.365 | 6.625 | 6.625 | +0.23 (+3.60%) | 9,669,002 |
| 7 Jan 2013 | CNY | 6.32 | 6.495 | 6.205 | 6.395 | 6.395 | +0.12 (+1.91%) | 6,356,756 |
| 4 Jan 2013 | CNY | 5.915 | 6.275 | 5.91 | 6.275 | 6.275 | +0.38 (+6.45%) | 7,728,026 |
| 31 Dec 2012 | CNY | 5.845 | 5.975 | 5.845 | 5.895 | 5.895 | +0.075 (+1.29%) | 3,466,906 |
| 28 Dec 2012 | CNY | 5.765 | 5.83 | 5.66 | 5.82 | 5.82 | +0.055 (+0.95%) | 2,538,024 |
