| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 3.8563 | 3.9137 | 3.8563 | 3.8882 | 3.8882 | +0.013 (+0.33%) | 4,245,339 |
| 6 Feb 2013 | CNY | 3.8563 | 3.8977 | 3.8276 | 3.8754 | 3.8754 | +0.029 (+0.75%) | 5,286,950 |
| 5 Feb 2013 | CNY | 3.8085 | 3.8563 | 3.8085 | 3.8467 | 3.8467 | +0.003 (+0.08%) | 7,065,726 |
| 4 Feb 2013 | CNY | 3.9583 | 3.9806 | 3.8212 | 3.8435 | 3.8435 | -0.115 (-2.90%) | 9,505,594 |
| 1 Feb 2013 | CNY | 3.9168 | 3.9838 | 3.8722 | 3.9583 | 3.9583 | +0.042 (+1.06%) | 7,372,527 |
| 31 Jan 2013 | CNY | 3.9392 | 3.9519 | 3.8882 | 3.9168 | 3.9168 | -0.022 (-0.57%) | 4,321,690 |
| 30 Jan 2013 | CNY | 3.9838 | 4.0029 | 3.8882 | 3.9392 | 3.9392 | +0.035 (+0.90%) | 7,211,787 |
| 29 Jan 2013 | CNY | 3.8212 | 3.9392 | 3.7957 | 3.9041 | 3.9041 | +0.083 (+2.17%) | 6,792,467 |
| 28 Jan 2013 | CNY | 3.7224 | 3.8212 | 3.7065 | 3.8212 | 3.8212 | +0.089 (+2.39%) | 5,031,924 |
| 25 Jan 2013 | CNY | 3.7129 | 3.783 | 3.7065 | 3.732 | 3.732 | +0.003 (+0.09%) | 4,112,820 |
| 24 Jan 2013 | CNY | 3.8722 | 3.9073 | 3.7097 | 3.7288 | 3.7288 | -0.143 (-3.70%) | 8,142,011 |
| 23 Jan 2013 | CNY | 3.9838 | 4.0125 | 3.7862 | 3.8722 | 3.8722 | -0.108 (-2.72%) | 8,923,002 |
| 22 Jan 2013 | CNY | 4.0348 | 4.1176 | 3.936 | 3.9806 | 3.9806 | -0.032 (-0.80%) | 9,023,638 |
| 21 Jan 2013 | CNY | 4.0029 | 4.0507 | 3.9806 | 4.0125 | 4.0125 | -0.038 (-0.94%) | 5,198,779 |
| 18 Jan 2013 | CNY | 4.0029 | 4.1113 | 3.9296 | 4.0507 | 4.0507 | +0.051 (+1.28%) | 8,340,589 |
| 17 Jan 2013 | CNY | 4.0507 | 4.1718 | 3.9997 | 3.9997 | 3.9997 | -0.121 (-2.94%) | 9,346,479 |
| 16 Jan 2013 | CNY | 4.0156 | 4.2642 | 3.9838 | 4.1208 | 4.1208 | +0.159 (+4.02%) | 20,370,283 |
| 15 Jan 2013 | CNY | 3.8786 | 3.9997 | 3.8563 | 3.9615 | 3.9615 | +0.061 (+1.55%) | 15,405,158 |
| 14 Jan 2013 | CNY | 3.6236 | 3.9774 | 3.6013 | 3.9009 | 3.9009 | +0.271 (+7.46%) | 17,815,233 |
| 11 Jan 2013 | CNY | 3.7734 | 3.7862 | 3.6045 | 3.63 | 3.63 | -0.124 (-3.31%) | 7,770,834 |
| 10 Jan 2013 | CNY | 3.6969 | 3.7671 | 3.6969 | 3.7543 | 3.7543 | +0.038 (+1.03%) | 7,843,557 |
| 9 Jan 2013 | CNY | 3.6969 | 3.7543 | 3.6683 | 3.7161 | 3.7161 | +0.006 (+0.17%) | 8,363,416 |
| 8 Jan 2013 | CNY | 3.6013 | 3.7288 | 3.6013 | 3.7097 | 3.7097 | +0.086 (+2.38%) | 8,154,239 |
| 7 Jan 2013 | CNY | 3.5567 | 3.6236 | 3.5567 | 3.6236 | 3.6236 | +0.025 (+0.71%) | 4,785,813 |
| 4 Jan 2013 | CNY | 3.7416 | 3.7511 | 3.595 | 3.5981 | 3.5981 | -0.102 (-2.76%) | 5,869,127 |
| 31 Dec 2012 | CNY | 3.6874 | 3.7384 | 3.6874 | 3.7001 | 3.7001 | -0.01 (-0.26%) | 5,041,755 |
| 28 Dec 2012 | CNY | 3.7288 | 3.7511 | 3.6874 | 3.7097 | 3.7097 | -0.006 (-0.17%) | 9,279,696 |
| 27 Dec 2012 | CNY | 3.6428 | 3.7511 | 3.6013 | 3.7161 | 3.7161 | +0.08 (+2.19%) | 14,314,564 |
| 26 Dec 2012 | CNY | 3.595 | 3.6396 | 3.5822 | 3.6364 | 3.6364 | +0.041 (+1.15%) | 7,203,202 |
| 25 Dec 2012 | CNY | 3.5089 | 3.6173 | 3.4802 | 3.595 | 3.595 | +0.083 (+2.36%) | 9,948,500 |
