| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2013 | CNY | 4 | 4 | 3.843 | 3.9644 | 3.9644 | +0.071 (+1.83%) | 7,577,482 |
| 19 Feb 2013 | CNY | 3.997 | 3.997 | 3.8311 | 3.8933 | 3.8933 | +0.065 (+1.70%) | 8,144,701 |
| 18 Feb 2013 | CNY | 3.843 | 3.8578 | 3.8074 | 3.8282 | 3.8282 | +0.018 (+0.47%) | 4,857,971 |
| 8 Feb 2013 | CNY | 3.7541 | 3.8193 | 3.7541 | 3.8104 | 3.8104 | +0.044 (+1.18%) | 2,113,111 |
| 7 Feb 2013 | CNY | 3.7896 | 3.7926 | 3.7126 | 3.7659 | 3.7659 | +0.009 (+0.24%) | 2,304,483 |
| 6 Feb 2013 | CNY | 3.6978 | 3.8015 | 3.683 | 3.757 | 3.757 | +0.059 (+1.60%) | 3,116,515 |
| 5 Feb 2013 | CNY | 3.6622 | 3.7007 | 3.6237 | 3.6978 | 3.6978 | +0.033 (+0.89%) | 2,644,430 |
| 4 Feb 2013 | CNY | 3.763 | 3.7778 | 3.6148 | 3.6652 | 3.6652 | -0.08 (-2.14%) | 4,145,478 |
| 1 Feb 2013 | CNY | 3.7511 | 3.7896 | 3.7007 | 3.7452 | 3.7452 | +0.012 (+0.32%) | 2,950,931 |
| 31 Jan 2013 | CNY | 3.9259 | 3.9644 | 3.6889 | 3.7333 | 3.7333 | -0.21 (-5.34%) | 7,571,265 |
| 30 Jan 2013 | CNY | 3.917 | 3.9882 | 3.9052 | 3.9437 | 3.9437 | +0.006 (+0.15%) | 2,662,567 |
| 29 Jan 2013 | CNY | 3.9407 | 3.9674 | 3.8756 | 3.9378 | 3.9378 | +0.027 (+0.68%) | 3,524,988 |
| 28 Jan 2013 | CNY | 3.843 | 3.9111 | 3.7956 | 3.9111 | 3.9111 | +0.145 (+3.86%) | 2,556,079 |
| 25 Jan 2013 | CNY | 3.8222 | 3.8222 | 3.757 | 3.7659 | 3.7659 | -0.012 (-0.31%) | 1,737,979 |
| 24 Jan 2013 | CNY | 3.8993 | 3.9407 | 3.7333 | 3.7778 | 3.7778 | -0.121 (-3.12%) | 3,508,332 |
| 23 Jan 2013 | CNY | 3.8963 | 3.9704 | 3.8163 | 3.8993 | 3.8993 | -0.006 (-0.15%) | 2,976,365 |
| 22 Jan 2013 | CNY | 4.0593 | 4.0593 | 3.8815 | 3.9052 | 3.9052 | -0.139 (-3.44%) | 5,107,914 |
| 21 Jan 2013 | CNY | 4.0948 | 4.2252 | 4.0326 | 4.0444 | 4.0444 | -0.027 (-0.66%) | 6,016,315 |
| 18 Jan 2013 | CNY | 4.0178 | 4.0741 | 3.9615 | 4.0711 | 4.0711 | +0.044 (+1.10%) | 5,689,041 |
| 17 Jan 2013 | CNY | 3.9052 | 4.1156 | 3.8667 | 4.0267 | 4.0267 | +0.121 (+3.11%) | 9,844,999 |
| 16 Jan 2013 | CNY | 3.8963 | 3.9793 | 3.8282 | 3.9052 | 3.9052 | -0.012 (-0.30%) | 5,897,545 |
| 15 Jan 2013 | CNY | 3.8696 | 3.9852 | 3.8519 | 3.917 | 3.917 | +0.044 (+1.15%) | 7,440,697 |
| 14 Jan 2013 | CNY | 3.7244 | 3.9052 | 3.7037 | 3.8726 | 3.8726 | +0.136 (+3.65%) | 6,633,063 |
| 11 Jan 2013 | CNY | 3.7511 | 3.9467 | 3.7215 | 3.7363 | 3.7363 | 0.0 (0.0%) | 9,424,242 |
| 10 Jan 2013 | CNY | 3.7452 | 3.7748 | 3.7037 | 3.7363 | 3.7363 | +0.003 (+0.08%) | 2,878,368 |
| 9 Jan 2013 | CNY | 3.7867 | 3.8489 | 3.6919 | 3.7333 | 3.7333 | -0.089 (-2.33%) | 6,041,877 |
| 8 Jan 2013 | CNY | 3.7482 | 3.8459 | 3.6919 | 3.8222 | 3.8222 | +0.074 (+1.97%) | 6,958,801 |
| 7 Jan 2013 | CNY | 3.683 | 3.7511 | 3.6237 | 3.7482 | 3.7482 | +0.059 (+1.61%) | 4,757,430 |
| 4 Jan 2013 | CNY | 3.68 | 3.7333 | 3.6148 | 3.6889 | 3.6889 | +0.042 (+1.14%) | 3,540,837 |
| 31 Dec 2012 | CNY | 3.6593 | 3.683 | 3.6178 | 3.6474 | 3.6474 | +0.021 (+0.57%) | 2,732,362 |
