| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2013 | CNY | 4.953 | 5.0052 | 4.8938 | 4.9217 | 4.9217 | -0.097 (-1.94%) | 5,151,110 |
| 31 Jan 2013 | CNY | 4.8938 | 5.0644 | 4.8382 | 5.0191 | 5.0191 | +0.101 (+2.05%) | 6,809,363 |
| 30 Jan 2013 | CNY | 4.9774 | 4.9774 | 4.8068 | 4.9182 | 4.9182 | -0.059 (-1.19%) | 4,211,800 |
| 29 Jan 2013 | CNY | 4.9043 | 5.0296 | 4.8869 | 4.9774 | 4.9774 | +0.084 (+1.71%) | 4,996,511 |
| 28 Jan 2013 | CNY | 4.7616 | 4.9008 | 4.7477 | 4.8938 | 4.8938 | +0.097 (+2.03%) | 4,195,990 |
| 25 Jan 2013 | CNY | 4.9217 | 5.047 | 4.7616 | 4.7964 | 4.7964 | -0.198 (-3.97%) | 7,881,081 |
| 24 Jan 2013 | CNY | 5.0505 | 5.3185 | 4.9774 | 4.9948 | 4.9948 | -0.104 (-2.05%) | 9,669,679 |
| 23 Jan 2013 | CNY | 5.0435 | 5.1445 | 4.8764 | 5.0992 | 5.0992 | +0.035 (+0.69%) | 7,428,661 |
| 22 Jan 2013 | CNY | 5.2175 | 5.2454 | 5.0122 | 5.0644 | 5.0644 | -0.157 (-3.00%) | 7,025,203 |
| 21 Jan 2013 | CNY | 5.2524 | 5.2524 | 5.1166 | 5.221 | 5.221 | +0.035 (+0.67%) | 6,103,171 |
| 18 Jan 2013 | CNY | 5.0087 | 5.1862 | 5.0087 | 5.1862 | 5.1862 | +0.15 (+2.97%) | 6,763,289 |
| 17 Jan 2013 | CNY | 5.1131 | 5.1688 | 4.9774 | 5.0366 | 5.0366 | -0.108 (-2.10%) | 6,612,741 |
| 16 Jan 2013 | CNY | 5.3115 | 5.3916 | 5.04 | 5.1445 | 5.1445 | -0.146 (-2.76%) | 11,709,239 |
| 15 Jan 2013 | CNY | 5.0818 | 5.3916 | 5.0818 | 5.2906 | 5.2906 | +0.212 (+4.18%) | 16,174,197 |
| 14 Jan 2013 | CNY | 4.9147 | 5.0992 | 4.873 | 5.0783 | 5.0783 | +0.157 (+3.18%) | 8,081,714 |
| 11 Jan 2013 | CNY | 5.1862 | 5.2419 | 4.8904 | 4.9217 | 4.9217 | -0.272 (-5.23%) | 13,200,280 |
| 10 Jan 2013 | CNY | 4.9948 | 5.3881 | 4.9774 | 5.1932 | 5.1932 | +0.192 (+3.83%) | 17,541,018 |
| 9 Jan 2013 | CNY | 5.0574 | 5.1375 | 4.9426 | 5.0017 | 5.0017 | -0.073 (-1.44%) | 8,534,031 |
| 8 Jan 2013 | CNY | 5.1688 | 5.1897 | 5.0157 | 5.0748 | 5.0748 | -0.101 (-1.95%) | 10,817,925 |
| 7 Jan 2013 | CNY | 4.9669 | 5.2036 | 4.9669 | 5.1758 | 5.1758 | +0.157 (+3.12%) | 11,669,330 |
| 4 Jan 2013 | CNY | 5.0644 | 5.0992 | 4.9461 | 5.0191 | 5.0191 | -0.045 (-0.89%) | 8,776,604 |
| 31 Dec 2012 | CNY | 5.1166 | 5.1967 | 5.0122 | 5.0644 | 5.0644 | -0.146 (-2.81%) | 13,105,988 |
| 28 Dec 2012 | CNY | 5.1166 | 5.2872 | 5.0226 | 5.2106 | 5.2106 | +0.233 (+4.69%) | 25,352,337 |
| 27 Dec 2012 | CNY | 5.0818 | 5.4612 | 4.9774 | 4.9774 | 4.9774 | -0.132 (-2.59%) | 30,218,110 |
| 26 Dec 2012 | CNY | 4.9774 | 5.1793 | 4.9182 | 5.1096 | 5.1096 | +0.115 (+2.30%) | 20,051,494 |
| 25 Dec 2012 | CNY | 4.8764 | 5.0783 | 4.8451 | 4.9948 | 4.9948 | +0.08 (+1.63%) | 20,913,170 |
| 24 Dec 2012 | CNY | 4.8973 | 4.9287 | 4.8138 | 4.9147 | 4.9147 | +0.004 (+0.07%) | 15,154,170 |
| 21 Dec 2012 | CNY | 4.6119 | 5.0052 | 4.504 | 4.9112 | 4.9112 | +0.278 (+6.01%) | 25,814,491 |
| 20 Dec 2012 | CNY | 4.5771 | 4.6502 | 4.4588 | 4.6328 | 4.6328 | 0.0 (0.0%) | 12,726,568 |
| 19 Dec 2012 | CNY | 4.6223 | 4.7651 | 4.5319 | 4.6328 | 4.6328 | -0.024 (-0.52%) | 10,669,991 |
