| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2013 | CNY | 3.8906 | 3.9063 | 3.776 | 3.8073 | 3.8073 | -0.068 (-1.75%) | 2,867,535 |
| 21 Jan 2013 | CNY | 3.8906 | 3.9896 | 3.8177 | 3.875 | 3.875 | -0.031 (-0.80%) | 2,942,688 |
| 18 Jan 2013 | CNY | 3.776 | 4.0365 | 3.776 | 3.9063 | 3.9063 | +0.099 (+2.60%) | 6,777,394 |
| 17 Jan 2013 | CNY | 3.901 | 3.901 | 3.7604 | 3.8073 | 3.8073 | -0.062 (-1.62%) | 3,917,848 |
| 16 Jan 2013 | CNY | 3.8021 | 3.8802 | 3.7344 | 3.8698 | 3.8698 | +0.073 (+1.92%) | 6,677,838 |
| 15 Jan 2013 | CNY | 3.7188 | 3.875 | 3.6979 | 3.7969 | 3.7969 | +0.089 (+2.39%) | 6,783,870 |
| 14 Jan 2013 | CNY | 3.5833 | 3.7188 | 3.5521 | 3.7083 | 3.7083 | +0.104 (+2.89%) | 3,063,680 |
| 11 Jan 2013 | CNY | 3.7552 | 3.7708 | 3.599 | 3.6042 | 3.6042 | -0.146 (-3.89%) | 3,875,362 |
| 10 Jan 2013 | CNY | 3.7396 | 3.7656 | 3.7083 | 3.75 | 3.75 | +0.005 (+0.14%) | 2,915,266 |
| 9 Jan 2013 | CNY | 3.7344 | 3.7917 | 3.6979 | 3.7448 | 3.7448 | +0.01 (+0.28%) | 4,152,368 |
| 8 Jan 2013 | CNY | 3.776 | 3.776 | 3.6771 | 3.7344 | 3.7344 | -0.021 (-0.55%) | 4,299,035 |
| 7 Jan 2013 | CNY | 3.651 | 3.7656 | 3.6458 | 3.7552 | 3.7552 | +0.104 (+2.85%) | 4,374,481 |
| 4 Jan 2013 | CNY | 3.6719 | 3.6979 | 3.5938 | 3.651 | 3.651 | -0.011 (-0.29%) | 2,681,840 |
| 31 Dec 2012 | CNY | 3.6354 | 3.6615 | 3.6042 | 3.6615 | 3.6615 | +0.016 (+0.43%) | 2,582,611 |
| 28 Dec 2012 | CNY | 3.5938 | 3.651 | 3.526 | 3.6458 | 3.6458 | +0.021 (+0.57%) | 4,098,960 |
| 27 Dec 2012 | CNY | 3.7292 | 3.75 | 3.6198 | 3.625 | 3.625 | -0.068 (-1.83%) | 5,821,956 |
| 25 Dec 2012 | CNY | 3.6354 | 3.724 | 3.599 | 3.6927 | 3.6927 | +0.047 (+1.29%) | 5,740,577 |
| 24 Dec 2012 | CNY | 3.6198 | 3.6771 | 3.599 | 3.6458 | 3.6458 | +0.005 (+0.14%) | 4,167,181 |
| 21 Dec 2012 | CNY | 3.6823 | 3.7188 | 3.5833 | 3.6406 | 3.6406 | -0.083 (-2.24%) | 7,461,763 |
| 20 Dec 2012 | CNY | 3.8646 | 3.8802 | 3.6302 | 3.724 | 3.724 | -0.125 (-3.25%) | 10,543,743 |
| 19 Dec 2012 | CNY | 4.0365 | 4.1094 | 3.8125 | 3.849 | 3.849 | +0.115 (+3.07%) | 17,387,665 |
| 18 Dec 2012 | CNY | 3.3594 | 3.7344 | 3.3594 | 3.7344 | 3.7344 | +0.339 (+9.97%) | 6,711,496 |
| 17 Dec 2012 | CNY | 3.3438 | 3.4167 | 3.3438 | 3.3958 | 3.3958 | +0.031 (+0.93%) | 1,185,100 |
| 14 Dec 2012 | CNY | 3.224 | 3.3698 | 3.224 | 3.3646 | 3.3646 | +0.13 (+4.03%) | 1,995,463 |
| 13 Dec 2012 | CNY | 3.3021 | 3.3021 | 3.2292 | 3.2344 | 3.2344 | -0.062 (-1.90%) | 871,067 |
| 12 Dec 2012 | CNY | 3.3073 | 3.3542 | 3.2708 | 3.2969 | 3.2969 | -0.016 (-0.47%) | 1,177,420 |
| 11 Dec 2012 | CNY | 3.3125 | 3.3542 | 3.2917 | 3.3125 | 3.3125 | -0.036 (-1.09%) | 952,122 |
| 10 Dec 2012 | CNY | 3.276 | 3.4115 | 3.2656 | 3.349 | 3.349 | +0.073 (+2.23%) | 1,232,342 |
| 7 Dec 2012 | CNY | 3.224 | 3.2813 | 3.1979 | 3.276 | 3.276 | +0.073 (+2.28%) | 1,526,858 |
| 6 Dec 2012 | CNY | 3.2188 | 3.2344 | 3.1875 | 3.2031 | 3.2031 | -0.016 (-0.49%) | 657,298 |
