| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | CNY | 5.9467 | 6.08 | 5.7467 | 5.7867 | 5.7867 | -0.207 (-3.45%) | 3,400,324 |
| 23 Jan 2013 | CNY | 6.0067 | 6.02 | 5.88 | 5.9933 | 5.9933 | -0.047 (-0.77%) | 2,975,286 |
| 22 Jan 2013 | CNY | 6.2067 | 6.2067 | 5.9867 | 6.04 | 6.04 | -0.147 (-2.37%) | 3,649,104 |
| 21 Jan 2013 | CNY | 6.2067 | 6.2667 | 6.14 | 6.1867 | 6.1867 | -0.013 (-0.21%) | 2,884,383 |
| 18 Jan 2013 | CNY | 6.14 | 6.2133 | 6.1 | 6.2 | 6.2 | +0.067 (+1.09%) | 2,859,337 |
| 17 Jan 2013 | CNY | 6.1533 | 6.2267 | 6.0933 | 6.1333 | 6.1333 | -0.053 (-0.86%) | 3,502,699 |
| 16 Jan 2013 | CNY | 6.3333 | 6.4333 | 6.1 | 6.1867 | 6.1867 | -0.133 (-2.11%) | 5,608,413 |
| 15 Jan 2013 | CNY | 6.1467 | 6.3867 | 6.08 | 6.32 | 6.32 | +0.173 (+2.82%) | 10,049,530 |
| 14 Jan 2013 | CNY | 5.7867 | 6.2667 | 5.7533 | 6.1467 | 6.1467 | +0.293 (+5.01%) | 6,932,541 |
| 11 Jan 2013 | CNY | 6.0733 | 6.1 | 5.8133 | 5.8533 | 5.8533 | -0.227 (-3.73%) | 4,672,294 |
| 10 Jan 2013 | CNY | 6.1267 | 6.1933 | 6.0267 | 6.08 | 6.08 | -0.053 (-0.87%) | 4,064,388 |
| 9 Jan 2013 | CNY | 6.0067 | 6.3 | 6.0067 | 6.1333 | 6.1333 | +0.067 (+1.10%) | 8,373,309 |
| 8 Jan 2013 | CNY | 6.0733 | 6.1333 | 5.9667 | 6.0667 | 6.0667 | -0.02 (-0.33%) | 4,086,222 |
| 7 Jan 2013 | CNY | 6.1667 | 6.1667 | 6.02 | 6.0867 | 6.0867 | +0.04 (+0.66%) | 4,585,174 |
| 4 Jan 2013 | CNY | 6.02 | 6.1667 | 5.9533 | 6.0467 | 6.0467 | +0.027 (+0.44%) | 5,491,627 |
| 31 Dec 2012 | CNY | 6.04 | 6.0867 | 5.94 | 6.02 | 6.02 | -0.047 (-0.77%) | 5,354,137 |
| 28 Dec 2012 | CNY | 5.86 | 6.0733 | 5.7267 | 6.0667 | 6.0667 | +0.207 (+3.53%) | 6,513,111 |
| 27 Dec 2012 | CNY | 5.92 | 6.22 | 5.8467 | 5.86 | 5.86 | -0.087 (-1.46%) | 7,288,788 |
| 26 Dec 2012 | CNY | 5.76 | 5.9867 | 5.66 | 5.9467 | 5.9467 | +0.2 (+3.48%) | 7,654,173 |
| 25 Dec 2012 | CNY | 5.6333 | 5.8133 | 5.6 | 5.7467 | 5.7467 | +0.067 (+1.17%) | 5,010,717 |
| 24 Dec 2012 | CNY | 5.66 | 5.78 | 5.6333 | 5.68 | 5.68 | -0.087 (-1.50%) | 3,692,761 |
| 21 Dec 2012 | CNY | 5.6333 | 6.0333 | 5.6067 | 5.7667 | 5.7667 | +0.06 (+1.05%) | 8,609,382 |
| 20 Dec 2012 | CNY | 5.82 | 5.82 | 5.58 | 5.7067 | 5.7067 | -0.1 (-1.72%) | 11,020,393 |
| 19 Dec 2012 | CNY | 5.2467 | 5.8067 | 5.22 | 5.8067 | 5.8067 | +0.527 (+9.98%) | 7,550,698 |
| 18 Dec 2012 | CNY | 5.3333 | 5.3933 | 5.2733 | 5.28 | 5.28 | -0.087 (-1.62%) | 3,628,615 |
| 17 Dec 2012 | CNY | 5.28 | 5.4467 | 5.22 | 5.3667 | 5.3667 | +0.107 (+2.03%) | 4,653,792 |
| 14 Dec 2012 | CNY | 5.0533 | 5.3133 | 5.0067 | 5.26 | 5.26 | +0.207 (+4.09%) | 4,253,238 |
| 13 Dec 2012 | CNY | 5.2333 | 5.3667 | 5.0533 | 5.0533 | 5.0533 | -0.173 (-3.32%) | 2,772,511 |
| 12 Dec 2012 | CNY | 5.2333 | 5.3 | 5.0867 | 5.2267 | 5.2267 | -0.007 (-0.13%) | 2,534,205 |
| 11 Dec 2012 | CNY | 5.2733 | 5.3267 | 5.1667 | 5.2333 | 5.2333 | -0.14 (-2.61%) | 4,460,736 |
