| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2013 | CNY | 4.7268 | 4.911 | 4.7268 | 4.9015 | 4.9015 | +0.137 (+2.87%) | 5,489,580 |
| 31 Jan 2013 | CNY | 4.7599 | 4.8071 | 4.6796 | 4.7646 | 4.7646 | -0.014 (-0.30%) | 2,698,196 |
| 30 Jan 2013 | CNY | 4.8401 | 4.8826 | 4.7363 | 4.7788 | 4.7788 | -0.061 (-1.27%) | 4,808,462 |
| 29 Jan 2013 | CNY | 4.7599 | 4.8685 | 4.7268 | 4.8401 | 4.8401 | +0.104 (+2.19%) | 6,059,630 |
| 28 Jan 2013 | CNY | 4.6324 | 4.741 | 4.6277 | 4.7363 | 4.7363 | +0.104 (+2.24%) | 3,202,132 |
| 25 Jan 2013 | CNY | 4.7268 | 4.7504 | 4.5946 | 4.6324 | 4.6324 | -0.113 (-2.39%) | 6,181,655 |
| 24 Jan 2013 | CNY | 5.0196 | 5.0385 | 4.7032 | 4.7457 | 4.7457 | -0.26 (-5.19%) | 9,905,005 |
| 23 Jan 2013 | CNY | 5.0149 | 5.1565 | 4.9346 | 5.0054 | 5.0054 | +0.08 (+1.63%) | 11,061,851 |
| 22 Jan 2013 | CNY | 5.0101 | 5.0432 | 4.8874 | 4.9251 | 4.9251 | -0.09 (-1.79%) | 6,237,729 |
| 21 Jan 2013 | CNY | 5.2557 | 5.2557 | 4.9582 | 5.0149 | 5.0149 | -0.241 (-4.58%) | 14,226,874 |
| 18 Jan 2013 | CNY | 5.199 | 5.2793 | 5.1801 | 5.2557 | 5.2557 | +0.057 (+1.09%) | 1,523,619 |
| 17 Jan 2013 | CNY | 5.251 | 5.2982 | 5.1707 | 5.199 | 5.199 | -0.104 (-1.96%) | 2,330,651 |
| 16 Jan 2013 | CNY | 5.3832 | 5.3832 | 5.2226 | 5.3029 | 5.3029 | -0.071 (-1.32%) | 2,651,183 |
| 15 Jan 2013 | CNY | 5.2793 | 5.4162 | 5.1754 | 5.3737 | 5.3737 | +0.104 (+1.97%) | 5,154,428 |
| 14 Jan 2013 | CNY | 5.0574 | 5.2793 | 5.0101 | 5.2699 | 5.2699 | +0.212 (+4.20%) | 3,940,781 |
| 11 Jan 2013 | CNY | 5.1046 | 5.3596 | 5.0526 | 5.0574 | 5.0574 | -0.028 (-0.56%) | 5,196,060 |
| 10 Jan 2013 | CNY | 5.0243 | 5.1801 | 5.0243 | 5.0857 | 5.0857 | +0.019 (+0.37%) | 1,938,626 |
| 9 Jan 2013 | CNY | 5.1376 | 5.2368 | 5.0101 | 5.0668 | 5.0668 | -0.085 (-1.65%) | 2,638,807 |
| 8 Jan 2013 | CNY | 5.081 | 5.1707 | 4.9865 | 5.1518 | 5.1518 | +0.08 (+1.58%) | 2,327,091 |
| 7 Jan 2013 | CNY | 4.859 | 5.1329 | 4.859 | 5.0715 | 5.0715 | +0.161 (+3.27%) | 2,472,008 |
| 4 Jan 2013 | CNY | 4.9771 | 5.0149 | 4.8401 | 4.911 | 4.911 | -0.024 (-0.48%) | 1,427,729 |
| 31 Dec 2012 | CNY | 4.911 | 4.9818 | 4.8449 | 4.9346 | 4.9346 | +0.028 (+0.58%) | 1,634,089 |
| 28 Dec 2012 | CNY | 4.8826 | 4.9488 | 4.8449 | 4.9063 | 4.9063 | +0.024 (+0.49%) | 1,212,666 |
| 27 Dec 2012 | CNY | 4.9582 | 5.0526 | 4.8401 | 4.8826 | 4.8826 | -0.09 (-1.81%) | 2,113,159 |
| 26 Dec 2012 | CNY | 4.8213 | 4.996 | 4.8071 | 4.9724 | 4.9724 | +0.151 (+3.13%) | 3,323,355 |
| 25 Dec 2012 | CNY | 4.7032 | 4.8401 | 4.6749 | 4.8213 | 4.8213 | +0.123 (+2.61%) | 2,047,368 |
| 24 Dec 2012 | CNY | 4.689 | 4.7504 | 4.6371 | 4.6985 | 4.6985 | -0.005 (-0.10%) | 1,706,587 |
| 21 Dec 2012 | CNY | 4.6654 | 4.7032 | 4.5804 | 4.7032 | 4.7032 | +0.047 (+1.01%) | 1,922,878 |
| 20 Dec 2012 | CNY | 4.604 | 4.6796 | 4.5804 | 4.656 | 4.656 | +0.033 (+0.72%) | 1,683,766 |
| 19 Dec 2012 | CNY | 4.6182 | 4.689 | 4.5521 | 4.6229 | 4.6229 | +0.047 (+1.03%) | 1,951,713 |
