| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2013 | CNY | 21.6 | 21.68 | 21.14 | 21.33 | 21.33 | -0.29 (-1.34%) | 4,067,181 |
| 6 Feb 2013 | CNY | 21.68 | 21.8 | 21.46 | 21.62 | 21.62 | -0.13 (-0.60%) | 2,836,794 |
| 5 Feb 2013 | CNY | 20.95 | 21.77 | 20.85 | 21.75 | 21.75 | +0.66 (+3.13%) | 4,111,196 |
| 4 Feb 2013 | CNY | 22 | 22.14 | 21.07 | 21.09 | 21.09 | -0.8 (-3.65%) | 4,118,132 |
| 1 Feb 2013 | CNY | 21.93 | 22.35 | 21.76 | 21.89 | 21.89 | +0.03 (+0.14%) | 3,651,928 |
| 31 Jan 2013 | CNY | 22.25 | 22.36 | 21.68 | 21.86 | 21.86 | -0.49 (-2.19%) | 3,917,221 |
| 30 Jan 2013 | CNY | 21.89 | 22.68 | 21.71 | 22.35 | 22.35 | +0.49 (+2.24%) | 7,640,174 |
| 29 Jan 2013 | CNY | 21.35 | 22.16 | 21.29 | 21.86 | 21.86 | +0.26 (+1.20%) | 5,507,053 |
| 28 Jan 2013 | CNY | 21.22 | 21.76 | 20.52 | 21.6 | 21.6 | +0.3 (+1.41%) | 8,068,060 |
| 25 Jan 2013 | CNY | 21.4 | 21.48 | 20.79 | 21.3 | 21.3 | -0.28 (-1.30%) | 5,249,465 |
| 24 Jan 2013 | CNY | 22.72 | 22.79 | 21.5 | 21.58 | 21.58 | -1.26 (-5.52%) | 9,451,557 |
| 23 Jan 2013 | CNY | 22.75 | 22.97 | 22.41 | 22.84 | 22.84 | -0.12 (-0.52%) | 6,219,045 |
| 22 Jan 2013 | CNY | 22.53 | 22.97 | 22.29 | 22.96 | 22.96 | +0.43 (+1.91%) | 9,587,681 |
| 21 Jan 2013 | CNY | 22.56 | 22.69 | 22.23 | 22.53 | 22.53 | -0.08 (-0.35%) | 7,917,208 |
| 18 Jan 2013 | CNY | 22.9 | 23.37 | 22.21 | 22.61 | 22.61 | -0.37 (-1.61%) | 15,692,326 |
| 17 Jan 2013 | CNY | 23 | 23.45 | 22.83 | 22.98 | 22.98 | -0.13 (-0.56%) | 6,828,002 |
| 16 Jan 2013 | CNY | 23.86 | 23.89 | 22.9 | 23.11 | 23.11 | -1.05 (-4.35%) | 11,406,437 |
| 15 Jan 2013 | CNY | 24.2 | 24.38 | 23.72 | 24.16 | 24.16 | -0.08 (-0.33%) | 7,902,230 |
| 14 Jan 2013 | CNY | 23.5 | 24.28 | 23.3 | 24.24 | 24.24 | +0.54 (+2.28%) | 5,108,284 |
| 11 Jan 2013 | CNY | 24.8 | 24.8 | 23.68 | 23.7 | 23.7 | -0.98 (-3.97%) | 6,322,765 |
| 10 Jan 2013 | CNY | 24.8 | 25.1 | 24.38 | 24.68 | 24.68 | -0.3 (-1.20%) | 4,508,359 |
| 9 Jan 2013 | CNY | 24.02 | 25.08 | 24 | 24.98 | 24.98 | +0.8 (+3.31%) | 9,946,495 |
| 8 Jan 2013 | CNY | 23.38 | 24.55 | 23.3 | 24.18 | 24.18 | +0.8 (+3.42%) | 9,271,196 |
| 7 Jan 2013 | CNY | 23.02 | 23.5 | 23.02 | 23.38 | 23.38 | -0.13 (-0.55%) | 2,962,115 |
| 4 Jan 2013 | CNY | 23.61 | 23.95 | 23.02 | 23.51 | 23.51 | +0.04 (+0.17%) | 5,326,654 |
| 31 Dec 2012 | CNY | 23.89 | 23.93 | 23.18 | 23.47 | 23.47 | -0.31 (-1.30%) | 4,142,618 |
| 28 Dec 2012 | CNY | 23.6 | 24.4 | 23.48 | 23.78 | 23.78 | +0.07 (+0.30%) | 5,813,281 |
| 27 Dec 2012 | CNY | 23.22 | 24.59 | 22.83 | 23.71 | 23.71 | +0.28 (+1.20%) | 9,214,039 |
| 26 Dec 2012 | CNY | 22.85 | 23.6 | 22.44 | 23.43 | 23.43 | +0.53 (+2.31%) | 7,349,519 |
| 25 Dec 2012 | CNY | 22.2 | 23.25 | 22.1 | 22.9 | 22.9 | +0.49 (+2.19%) | 5,043,716 |
