| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2013 | CNY | 4.5625 | 4.6354 | 4.5625 | 4.6181 | 4.6181 | +0.024 (+0.53%) | 2,271,052 |
| 31 Jan 2013 | CNY | 4.6181 | 4.6458 | 4.5521 | 4.5938 | 4.5938 | -0.035 (-0.75%) | 1,580,581 |
| 30 Jan 2013 | CNY | 4.6354 | 4.6632 | 4.5694 | 4.6285 | 4.6285 | 0.0 (0.0%) | 3,019,547 |
| 29 Jan 2013 | CNY | 4.5903 | 4.6806 | 4.566 | 4.6285 | 4.6285 | +0.045 (+0.99%) | 3,659,541 |
| 28 Jan 2013 | CNY | 4.5 | 4.5938 | 4.4757 | 4.5833 | 4.5833 | +0.108 (+2.40%) | 2,180,508 |
| 25 Jan 2013 | CNY | 4.4618 | 4.5243 | 4.4167 | 4.4757 | 4.4757 | +0.028 (+0.63%) | 2,424,686 |
| 24 Jan 2013 | CNY | 4.6007 | 4.6528 | 4.4097 | 4.4479 | 4.4479 | -0.121 (-2.66%) | 4,468,870 |
| 23 Jan 2013 | CNY | 4.5833 | 4.6076 | 4.4896 | 4.5694 | 4.5694 | -0.035 (-0.76%) | 3,292,721 |
| 22 Jan 2013 | CNY | 4.7465 | 4.7674 | 4.5868 | 4.6042 | 4.6042 | -0.139 (-2.93%) | 4,595,400 |
| 21 Jan 2013 | CNY | 4.7639 | 4.7813 | 4.7049 | 4.7431 | 4.7431 | -0.01 (-0.22%) | 4,457,082 |
| 18 Jan 2013 | CNY | 4.6736 | 4.7778 | 4.6319 | 4.7535 | 4.7535 | +0.108 (+2.32%) | 4,913,210 |
| 17 Jan 2013 | CNY | 4.7014 | 4.7431 | 4.6076 | 4.6458 | 4.6458 | -0.09 (-1.91%) | 5,369,437 |
| 16 Jan 2013 | CNY | 4.809 | 4.9306 | 4.6771 | 4.7361 | 4.7361 | -0.073 (-1.52%) | 6,539,431 |
| 15 Jan 2013 | CNY | 4.7639 | 4.8715 | 4.7431 | 4.809 | 4.809 | +0.052 (+1.10%) | 5,576,653 |
| 14 Jan 2013 | CNY | 4.5347 | 4.7674 | 4.5347 | 4.7569 | 4.7569 | +0.156 (+3.40%) | 6,231,476 |
| 11 Jan 2013 | CNY | 4.6875 | 4.7396 | 4.5903 | 4.6007 | 4.6007 | -0.097 (-2.07%) | 4,940,009 |
| 10 Jan 2013 | CNY | 4.6181 | 4.7153 | 4.6111 | 4.6979 | 4.6979 | +0.056 (+1.20%) | 4,926,522 |
| 9 Jan 2013 | CNY | 4.6632 | 4.7049 | 4.5868 | 4.6424 | 4.6424 | -0.042 (-0.89%) | 4,934,790 |
| 8 Jan 2013 | CNY | 4.6076 | 4.7326 | 4.566 | 4.684 | 4.684 | +0.087 (+1.89%) | 6,828,264 |
| 7 Jan 2013 | CNY | 4.566 | 4.6146 | 4.4965 | 4.5972 | 4.5972 | +0.024 (+0.53%) | 5,253,232 |
| 4 Jan 2013 | CNY | 4.5382 | 4.6458 | 4.5035 | 4.5729 | 4.5729 | +0.059 (+1.31%) | 5,861,998 |
| 31 Dec 2012 | CNY | 4.5521 | 4.559 | 4.4722 | 4.5139 | 4.5139 | -0.014 (-0.31%) | 3,749,561 |
| 28 Dec 2012 | CNY | 4.5313 | 4.5556 | 4.4479 | 4.5278 | 4.5278 | +0.021 (+0.46%) | 3,971,545 |
| 27 Dec 2012 | CNY | 4.6563 | 4.684 | 4.5 | 4.5069 | 4.5069 | -0.118 (-2.55%) | 5,869,647 |
| 26 Dec 2012 | CNY | 4.6528 | 4.6563 | 4.5833 | 4.625 | 4.625 | +0.024 (+0.53%) | 4,627,402 |
| 25 Dec 2012 | CNY | 4.5139 | 4.6111 | 4.4826 | 4.6007 | 4.6007 | +0.125 (+2.79%) | 5,291,078 |
| 24 Dec 2012 | CNY | 4.4306 | 4.5139 | 4.4063 | 4.4757 | 4.4757 | -0.004 (-0.08%) | 3,547,249 |
| 21 Dec 2012 | CNY | 4.5139 | 4.5972 | 4.4236 | 4.4792 | 4.4792 | -0.01 (-0.23%) | 6,184,310 |
| 20 Dec 2012 | CNY | 4.4688 | 4.5382 | 4.4375 | 4.4896 | 4.4896 | +0.01 (+0.23%) | 4,623,370 |
| 19 Dec 2012 | CNY | 4.375 | 4.4965 | 4.3368 | 4.4792 | 4.4792 | +0.094 (+2.14%) | 4,759,712 |
