| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2013 | CNY | 6.3539 | 6.6039 | 6.2962 | 6.5885 | 6.5885 | +0.227 (+3.57%) | 5,014,495 |
| 11 Jan 2013 | CNY | 6.4808 | 6.6 | 6.3462 | 6.3615 | 6.3615 | -0.092 (-1.43%) | 5,043,623 |
| 10 Jan 2013 | CNY | 6.4962 | 6.5385 | 6.4154 | 6.4539 | 6.4539 | -0.046 (-0.71%) | 4,507,331 |
| 9 Jan 2013 | CNY | 6.6077 | 6.6885 | 6.4154 | 6.5 | 6.5 | -0.181 (-2.71%) | 5,128,526 |
| 8 Jan 2013 | CNY | 6.5462 | 6.8385 | 6.5192 | 6.6808 | 6.6808 | +0.077 (+1.16%) | 6,385,852 |
| 7 Jan 2013 | CNY | 6.5192 | 6.6154 | 6.4154 | 6.6039 | 6.6039 | +0.085 (+1.30%) | 4,894,271 |
| 4 Jan 2013 | CNY | 6.4615 | 6.5846 | 6.4154 | 6.5192 | 6.5192 | +0.1 (+1.56%) | 4,990,562 |
| 31 Dec 2012 | CNY | 6.4962 | 6.5346 | 6.3192 | 6.4192 | 6.4192 | -0.073 (-1.13%) | 3,303,760 |
| 28 Dec 2012 | CNY | 6.3308 | 6.6077 | 6.2539 | 6.4923 | 6.4923 | +0.108 (+1.69%) | 5,442,639 |
| 27 Dec 2012 | CNY | 6.8269 | 6.8385 | 6.3769 | 6.3846 | 6.3846 | -0.419 (-6.16%) | 6,693,978 |
| 26 Dec 2012 | CNY | 6.4269 | 6.8423 | 6.3962 | 6.8039 | 6.8039 | +0.342 (+5.30%) | 9,297,535 |
| 25 Dec 2012 | CNY | 6.4269 | 6.5346 | 6.3077 | 6.4615 | 6.4615 | +0.011 (+0.18%) | 5,493,875 |
| 24 Dec 2012 | CNY | 6.2308 | 6.5231 | 6.1346 | 6.45 | 6.45 | +0.185 (+2.95%) | 7,691,444 |
| 21 Dec 2012 | CNY | 5.9731 | 6.3462 | 5.9039 | 6.2654 | 6.2654 | +0.342 (+5.78%) | 8,575,730 |
| 20 Dec 2012 | CNY | 5.7115 | 6 | 5.6769 | 5.9231 | 5.9231 | +0.235 (+4.12%) | 4,133,402 |
| 19 Dec 2012 | CNY | 5.5962 | 5.7115 | 5.5808 | 5.6885 | 5.6885 | +0.1 (+1.79%) | 1,713,569 |
| 18 Dec 2012 | CNY | 5.6154 | 5.7385 | 5.5615 | 5.5885 | 5.5885 | -0.031 (-0.55%) | 1,581,455 |
| 17 Dec 2012 | CNY | 5.5769 | 5.7039 | 5.5192 | 5.6192 | 5.6192 | +0.042 (+0.76%) | 2,062,574 |
| 14 Dec 2012 | CNY | 5.3539 | 5.6077 | 5.3115 | 5.5769 | 5.5769 | +0.231 (+4.32%) | 1,560,067 |
| 13 Dec 2012 | CNY | 5.4 | 5.4692 | 5.3462 | 5.3462 | 5.3462 | -0.112 (-2.04%) | 952,900 |
| 12 Dec 2012 | CNY | 5.5 | 5.5077 | 5.3115 | 5.4577 | 5.4577 | -0.031 (-0.56%) | 1,736,433 |
| 11 Dec 2012 | CNY | 5.5462 | 5.5462 | 5.4654 | 5.4885 | 5.4885 | -0.077 (-1.38%) | 1,478,118 |
| 10 Dec 2012 | CNY | 5.4654 | 5.6077 | 5.4154 | 5.5654 | 5.5654 | +0.065 (+1.19%) | 1,988,402 |
| 7 Dec 2012 | CNY | 5.2539 | 5.5269 | 5.2346 | 5.5 | 5.5 | +0.246 (+4.68%) | 2,914,696 |
| 6 Dec 2012 | CNY | 5.2539 | 5.3423 | 5.2346 | 5.2539 | 5.2539 | -0.073 (-1.37%) | 988,254 |
| 5 Dec 2012 | CNY | 5.0692 | 5.3462 | 5.0115 | 5.3269 | 5.3269 | +0.242 (+4.77%) | 1,910,963 |
| 4 Dec 2012 | CNY | 5.0385 | 5.1039 | 4.9231 | 5.0846 | 5.0846 | +0.042 (+0.84%) | 1,227,067 |
| 3 Dec 2012 | CNY | 5.1539 | 5.2769 | 5.0423 | 5.0423 | 5.0423 | -0.238 (-4.52%) | 953,830 |
| 30 Nov 2012 | CNY | 5.2346 | 5.3269 | 5.2308 | 5.2808 | 5.2808 | +0.05 (+0.96%) | 700,304 |
| 29 Nov 2012 | CNY | 5.4077 | 5.4346 | 5.1962 | 5.2308 | 5.2308 | -0.115 (-2.16%) | 868,400 |
