| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2013 | CNY | 5.1167 | 5.26 | 5.0633 | 5.2567 | 5.2567 | +0.14 (+2.74%) | 11,517,474 |
| 19 Feb 2013 | CNY | 5.2333 | 5.3133 | 5.0933 | 5.1167 | 5.1167 | -0.11 (-2.10%) | 14,607,255 |
| 18 Feb 2013 | CNY | 5.1967 | 5.2533 | 5.13 | 5.2267 | 5.2267 | +0.073 (+1.42%) | 11,840,400 |
| 8 Feb 2013 | CNY | 5.06 | 5.1733 | 5.04 | 5.1533 | 5.1533 | +0.097 (+1.91%) | 9,991,749 |
| 7 Feb 2013 | CNY | 5.09 | 5.1333 | 4.9333 | 5.0567 | 5.0567 | -0.03 (-0.59%) | 10,480,938 |
| 6 Feb 2013 | CNY | 5.0167 | 5.17 | 5 | 5.0867 | 5.0867 | +0.083 (+1.67%) | 12,458,154 |
| 5 Feb 2013 | CNY | 4.8333 | 5.0167 | 4.8267 | 5.0033 | 5.0033 | +0.14 (+2.88%) | 7,343,907 |
| 4 Feb 2013 | CNY | 4.92 | 4.9633 | 4.85 | 4.8633 | 4.8633 | -0.06 (-1.22%) | 7,617,729 |
| 1 Feb 2013 | CNY | 4.8333 | 4.9333 | 4.8067 | 4.9233 | 4.9233 | +0.05 (+1.03%) | 7,669,515 |
| 31 Jan 2013 | CNY | 5 | 5.0067 | 4.8233 | 4.8733 | 4.8733 | -0.127 (-2.53%) | 10,914,330 |
| 30 Jan 2013 | CNY | 4.99 | 5.1167 | 4.96 | 5 | 5 | +0.08 (+1.63%) | 13,253,127 |
| 29 Jan 2013 | CNY | 4.95 | 4.9933 | 4.9067 | 4.92 | 4.92 | +0.017 (+0.34%) | 8,564,826 |
| 28 Jan 2013 | CNY | 4.7867 | 4.9233 | 4.7867 | 4.9033 | 4.9033 | +0.133 (+2.79%) | 8,188,524 |
| 25 Jan 2013 | CNY | 4.9067 | 4.9333 | 4.7333 | 4.77 | 4.77 | -0.137 (-2.79%) | 11,241,309 |
| 24 Jan 2013 | CNY | 5.1267 | 5.1567 | 4.8333 | 4.9067 | 4.9067 | -0.24 (-4.66%) | 16,021,119 |
| 23 Jan 2013 | CNY | 5.02 | 5.1467 | 5 | 5.1467 | 5.1467 | +0.103 (+2.05%) | 12,024,855 |
| 22 Jan 2013 | CNY | 5.1667 | 5.25 | 4.9867 | 5.0433 | 5.0433 | -0.123 (-2.39%) | 13,566,654 |
| 21 Jan 2013 | CNY | 5.22 | 5.2533 | 5.1167 | 5.1667 | 5.1667 | -0.053 (-1.02%) | 13,175,811 |
| 18 Jan 2013 | CNY | 5.2433 | 5.29 | 5.12 | 5.22 | 5.22 | -0.02 (-0.38%) | 13,512,978 |
| 17 Jan 2013 | CNY | 5.26 | 5.4 | 5.1767 | 5.24 | 5.24 | +0.08 (+1.55%) | 18,312,741 |
| 16 Jan 2013 | CNY | 5.2133 | 5.29 | 5.0467 | 5.16 | 5.16 | -0.073 (-1.40%) | 13,045,503 |
| 15 Jan 2013 | CNY | 5.1633 | 5.2833 | 5.13 | 5.2333 | 5.2333 | +0.083 (+1.62%) | 18,995,808 |
| 14 Jan 2013 | CNY | 4.9367 | 5.18 | 4.9367 | 5.15 | 5.15 | +0.15 (+3%) | 15,032,037 |
| 11 Jan 2013 | CNY | 5.1333 | 5.23 | 4.9633 | 5 | 5 | -0.1 (-1.96%) | 19,634,763 |
| 10 Jan 2013 | CNY | 4.9967 | 5.12 | 4.9667 | 5.1 | 5.1 | +0.09 (+1.80%) | 18,469,110 |
| 9 Jan 2013 | CNY | 4.9567 | 5.0967 | 4.8833 | 5.01 | 5.01 | +0.04 (+0.80%) | 16,553,481 |
| 8 Jan 2013 | CNY | 4.8567 | 4.9933 | 4.7967 | 4.97 | 4.97 | +0.163 (+3.40%) | 21,340,206 |
| 7 Jan 2013 | CNY | 4.6767 | 4.81 | 4.6733 | 4.8067 | 4.8067 | +0.09 (+1.91%) | 7,480,503 |
| 4 Jan 2013 | CNY | 4.83 | 4.8633 | 4.7 | 4.7167 | 4.7167 | -0.097 (-2.01%) | 7,387,821 |
| 31 Dec 2012 | CNY | 4.8 | 4.8667 | 4.7267 | 4.8133 | 4.8133 | +0.033 (+0.70%) | 8,600,667 |
