| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2013 | CNY | 3.9333 | 3.9333 | 3.8 | 3.84 | 3.84 | -0.11 (-2.78%) | 10,668,708 |
| 20 Feb 2013 | CNY | 3.8433 | 3.97 | 3.84 | 3.95 | 3.95 | +0.087 (+2.24%) | 12,402,303 |
| 19 Feb 2013 | CNY | 3.8167 | 3.9133 | 3.8167 | 3.8633 | 3.8633 | +0.027 (+0.69%) | 11,374,905 |
| 18 Feb 2013 | CNY | 3.8433 | 3.86 | 3.78 | 3.8367 | 3.8367 | +0.02 (+0.52%) | 7,930,572 |
| 8 Feb 2013 | CNY | 3.7633 | 3.85 | 3.7467 | 3.8167 | 3.8167 | +0.053 (+1.42%) | 7,238,097 |
| 7 Feb 2013 | CNY | 3.7633 | 3.7667 | 3.6933 | 3.7633 | 3.7633 | +0.03 (+0.80%) | 5,193,135 |
| 6 Feb 2013 | CNY | 3.7667 | 3.8 | 3.6967 | 3.7333 | 3.7333 | -0.04 (-1.06%) | 7,334,667 |
| 5 Feb 2013 | CNY | 3.6867 | 3.7833 | 3.6267 | 3.7733 | 3.7733 | +0.027 (+0.71%) | 8,294,244 |
| 4 Feb 2013 | CNY | 3.7467 | 3.8633 | 3.71 | 3.7467 | 3.7467 | +0.067 (+1.81%) | 9,047,328 |
| 1 Feb 2013 | CNY | 3.6833 | 3.72 | 3.6533 | 3.68 | 3.68 | +0.017 (+0.46%) | 4,133,049 |
| 31 Jan 2013 | CNY | 3.74 | 3.74 | 3.6167 | 3.6633 | 3.6633 | -0.077 (-2.05%) | 5,670,810 |
| 30 Jan 2013 | CNY | 3.8333 | 3.85 | 3.6733 | 3.74 | 3.74 | -0.087 (-2.27%) | 6,802,476 |
| 29 Jan 2013 | CNY | 3.7533 | 3.8367 | 3.7533 | 3.8267 | 3.8267 | +0.07 (+1.86%) | 6,172,572 |
| 28 Jan 2013 | CNY | 3.6433 | 3.76 | 3.6333 | 3.7567 | 3.7567 | +0.12 (+3.30%) | 4,152,876 |
| 25 Jan 2013 | CNY | 3.5967 | 3.6833 | 3.5967 | 3.6367 | 3.6367 | +0.01 (+0.28%) | 3,453,117 |
| 24 Jan 2013 | CNY | 3.7533 | 3.8 | 3.61 | 3.6267 | 3.6267 | -0.14 (-3.72%) | 7,002,018 |
| 23 Jan 2013 | CNY | 3.7333 | 3.7667 | 3.6567 | 3.7667 | 3.7667 | +0.027 (+0.71%) | 5,867,679 |
| 22 Jan 2013 | CNY | 3.8467 | 3.8467 | 3.7267 | 3.74 | 3.74 | -0.11 (-2.86%) | 6,907,323 |
| 21 Jan 2013 | CNY | 3.9 | 3.9133 | 3.79 | 3.85 | 3.85 | -0.027 (-0.69%) | 8,207,025 |
| 18 Jan 2013 | CNY | 3.8033 | 3.9133 | 3.7733 | 3.8767 | 3.8767 | +0.073 (+1.93%) | 8,362,008 |
| 17 Jan 2013 | CNY | 3.97 | 3.9867 | 3.7967 | 3.8033 | 3.8033 | -0.213 (-5.31%) | 13,246,107 |
| 16 Jan 2013 | CNY | 4.0367 | 4.13 | 3.9367 | 4.0167 | 4.0167 | +0.017 (+0.42%) | 16,037,463 |
| 15 Jan 2013 | CNY | 3.9333 | 4.05 | 3.9 | 4 | 4 | +0.06 (+1.52%) | 21,821,799 |
| 14 Jan 2013 | CNY | 3.64 | 3.9667 | 3.6367 | 3.94 | 3.94 | +0.29 (+7.95%) | 19,583,385 |
| 11 Jan 2013 | CNY | 3.7167 | 3.8067 | 3.6233 | 3.65 | 3.65 | -0.06 (-1.62%) | 13,176,969 |
| 10 Jan 2013 | CNY | 3.6167 | 3.71 | 3.5867 | 3.71 | 3.71 | +0.1 (+2.77%) | 10,402,893 |
| 9 Jan 2013 | CNY | 3.5567 | 3.6833 | 3.5367 | 3.61 | 3.61 | +0.053 (+1.50%) | 13,545,801 |
| 8 Jan 2013 | CNY | 3.46 | 3.6167 | 3.4533 | 3.5567 | 3.5567 | +0.093 (+2.70%) | 12,319,269 |
| 7 Jan 2013 | CNY | 3.4 | 3.4633 | 3.3667 | 3.4633 | 3.4633 | +0.043 (+1.27%) | 4,722,378 |
| 4 Jan 2013 | CNY | 3.4633 | 3.49 | 3.4033 | 3.42 | 3.42 | -0.027 (-0.77%) | 4,205,502 |
