| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2013 | CNY | 4.3333 | 4.3542 | 4.2448 | 4.3073 | 4.3073 | -0.036 (-0.84%) | 3,217,211 |
| 11 Mar 2013 | CNY | 4.3229 | 4.375 | 4.3177 | 4.3438 | 4.3438 | +0.005 (+0.12%) | 1,444,640 |
| 8 Mar 2013 | CNY | 4.4375 | 4.4948 | 4.3281 | 4.3385 | 4.3385 | -0.062 (-1.42%) | 2,234,734 |
| 7 Mar 2013 | CNY | 4.5052 | 4.5208 | 4.3854 | 4.401 | 4.401 | -0.062 (-1.40%) | 3,095,844 |
| 6 Mar 2013 | CNY | 4.3698 | 4.5052 | 4.3385 | 4.4635 | 4.4635 | +0.094 (+2.14%) | 5,351,149 |
| 5 Mar 2013 | CNY | 4.1875 | 4.4063 | 4.1875 | 4.3698 | 4.3698 | +0.151 (+3.58%) | 5,347,242 |
| 4 Mar 2013 | CNY | 4.25 | 4.3021 | 4.1771 | 4.2188 | 4.2188 | -0.047 (-1.10%) | 5,372,828 |
| 1 Mar 2013 | CNY | 4.2344 | 4.2917 | 4.1771 | 4.2656 | 4.2656 | +0.036 (+0.86%) | 4,093,478 |
| 28 Feb 2013 | CNY | 4.2917 | 4.3177 | 4.2135 | 4.2292 | 4.2292 | +0.005 (+0.12%) | 5,712,149 |
| 27 Feb 2013 | CNY | 4.099 | 4.2552 | 4.099 | 4.224 | 4.224 | +0.12 (+2.92%) | 5,321,744 |
| 26 Feb 2013 | CNY | 4.0521 | 4.1719 | 4.0052 | 4.1042 | 4.1042 | +0.042 (+1.03%) | 3,199,426 |
| 25 Feb 2013 | CNY | 4.0365 | 4.1094 | 3.9948 | 4.0625 | 4.0625 | +0.057 (+1.43%) | 1,897,382 |
| 22 Feb 2013 | CNY | 4.0104 | 4.0469 | 3.9583 | 4.0052 | 4.0052 | 0.0 (0.0%) | 1,277,481 |
| 21 Feb 2013 | CNY | 4.1406 | 4.1458 | 4 | 4.0052 | 4.0052 | -0.135 (-3.27%) | 2,191,142 |
| 20 Feb 2013 | CNY | 4.0833 | 4.1875 | 4.0677 | 4.1406 | 4.1406 | +0.042 (+1.01%) | 1,699,495 |
| 19 Feb 2013 | CNY | 4.1458 | 4.1563 | 4.0885 | 4.099 | 4.099 | -0.094 (-2.23%) | 2,903,258 |
| 18 Feb 2013 | CNY | 4.0729 | 4.2188 | 4.0104 | 4.1927 | 4.1927 | +0.115 (+2.81%) | 3,630,599 |
| 8 Feb 2013 | CNY | 3.9583 | 4.1302 | 3.9583 | 4.0781 | 4.0781 | +0.094 (+2.35%) | 5,253,079 |
| 7 Feb 2013 | CNY | 3.9948 | 4.0313 | 3.9375 | 3.9844 | 3.9844 | -0.016 (-0.39%) | 1,879,509 |
| 6 Feb 2013 | CNY | 3.9844 | 4.0208 | 3.9427 | 4 | 4 | +0.016 (+0.39%) | 2,063,011 |
| 5 Feb 2013 | CNY | 4.0365 | 4.0573 | 3.8958 | 3.9844 | 3.9844 | -0.104 (-2.55%) | 4,592,029 |
| 4 Feb 2013 | CNY | 4.1823 | 4.4167 | 4.0729 | 4.0885 | 4.0885 | -0.188 (-4.38%) | 9,478,953 |
| 1 Feb 2013 | CNY | 4.0052 | 4.474 | 3.9167 | 4.276 | 4.276 | +0.188 (+4.59%) | 18,249,315 |
| 31 Jan 2013 | CNY | 3.8385 | 4.1146 | 3.724 | 4.0885 | 4.0885 | +0.286 (+7.53%) | 7,942,406 |
| 30 Jan 2013 | CNY | 3.8594 | 3.8594 | 3.7448 | 3.8021 | 3.8021 | 0.0 (0.0%) | 2,314,811 |
| 29 Jan 2013 | CNY | 3.7188 | 3.8229 | 3.7188 | 3.8021 | 3.8021 | +0.062 (+1.67%) | 1,993,209 |
| 28 Jan 2013 | CNY | 3.6875 | 3.7708 | 3.651 | 3.7396 | 3.7396 | +0.083 (+2.28%) | 2,116,627 |
| 25 Jan 2013 | CNY | 3.6875 | 3.6875 | 3.625 | 3.6563 | 3.6563 | -0.016 (-0.42%) | 1,182,184 |
| 24 Jan 2013 | CNY | 3.776 | 3.8177 | 3.6563 | 3.6719 | 3.6719 | -0.078 (-2.08%) | 2,864,455 |
| 23 Jan 2013 | CNY | 3.8073 | 3.8542 | 3.6875 | 3.75 | 3.75 | -0.057 (-1.51%) | 2,830,590 |
