| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2013 | CNY | 3.7897 | 3.8853 | 3.7235 | 3.8529 | 3.8529 | +0.063 (+1.67%) | 6,331,364 |
| 31 Jan 2013 | CNY | 3.7941 | 3.8221 | 3.7162 | 3.7897 | 3.7897 | +0.025 (+0.66%) | 5,020,854 |
| 30 Jan 2013 | CNY | 3.8471 | 3.8647 | 3.7456 | 3.7647 | 3.7647 | -0.103 (-2.66%) | 8,993,068 |
| 29 Jan 2013 | CNY | 3.8691 | 3.9324 | 3.8059 | 3.8677 | 3.8677 | -0.001 (-0.04%) | 8,686,218 |
| 28 Jan 2013 | CNY | 3.75 | 3.875 | 3.75 | 3.8691 | 3.8691 | +0.125 (+3.34%) | 7,488,071 |
| 25 Jan 2013 | CNY | 3.6632 | 3.7588 | 3.6632 | 3.7441 | 3.7441 | +0.073 (+2.00%) | 5,728,986 |
| 24 Jan 2013 | CNY | 3.8235 | 3.8647 | 3.6029 | 3.6706 | 3.6706 | -0.122 (-3.22%) | 11,876,771 |
| 23 Jan 2013 | CNY | 3.7941 | 3.8088 | 3.6779 | 3.7927 | 3.7927 | -0.028 (-0.73%) | 9,665,669 |
| 22 Jan 2013 | CNY | 4.1294 | 4.1324 | 3.7647 | 3.8206 | 3.8206 | -0.307 (-7.44%) | 11,526,911 |
| 21 Jan 2013 | CNY | 4.0779 | 4.1471 | 4.0544 | 4.1279 | 4.1279 | +0.041 (+1.01%) | 7,247,399 |
| 18 Jan 2013 | CNY | 4.0397 | 4.0985 | 3.9603 | 4.0868 | 4.0868 | +0.05 (+1.24%) | 7,693,261 |
| 17 Jan 2013 | CNY | 4.1677 | 4.1677 | 4.0368 | 4.0368 | 4.0368 | -0.122 (-2.93%) | 7,367,861 |
| 16 Jan 2013 | CNY | 4.2662 | 4.2677 | 4.0559 | 4.1588 | 4.1588 | -0.125 (-2.92%) | 15,546,928 |
| 15 Jan 2013 | CNY | 4.3206 | 4.3206 | 4.2368 | 4.2838 | 4.2838 | -0.084 (-1.92%) | 17,364,554 |
| 14 Jan 2013 | CNY | 4.3162 | 4.3941 | 4.1809 | 4.3677 | 4.3677 | +0.068 (+1.57%) | 25,564,892 |
| 11 Jan 2013 | CNY | 4.1912 | 4.35 | 4.1471 | 4.3 | 4.3 | +0.171 (+4.13%) | 27,277,724 |
| 10 Jan 2013 | CNY | 4.1118 | 4.1985 | 4.0882 | 4.1294 | 4.1294 | +0.002 (+0.04%) | 16,349,614 |
| 9 Jan 2013 | CNY | 4.1471 | 4.2794 | 4.0147 | 4.1279 | 4.1279 | -0.056 (-1.34%) | 33,329,057 |
| 8 Jan 2013 | CNY | 3.9765 | 4.1868 | 3.9603 | 4.1838 | 4.1838 | +0.225 (+5.68%) | 29,329,154 |
| 7 Jan 2013 | CNY | 3.9529 | 4.0147 | 3.8838 | 3.9588 | 3.9588 | -0.012 (-0.30%) | 13,597,001 |
| 4 Jan 2013 | CNY | 3.8941 | 4.0279 | 3.8235 | 3.9706 | 3.9706 | +0.094 (+2.43%) | 18,057,876 |
| 31 Dec 2012 | CNY | 3.9412 | 4.0427 | 3.8103 | 3.8765 | 3.8765 | -0.116 (-2.91%) | 15,323,473 |
| 28 Dec 2012 | CNY | 3.8868 | 4.1603 | 3.8162 | 3.9927 | 3.9927 | +0.072 (+1.84%) | 25,368,630 |
| 27 Dec 2012 | CNY | 3.9721 | 4.0294 | 3.8397 | 3.9206 | 3.9206 | -0.021 (-0.52%) | 22,525,312 |
| 26 Dec 2012 | CNY | 3.6324 | 4.0118 | 3.6177 | 3.9412 | 3.9412 | +0.287 (+7.85%) | 28,505,076 |
| 25 Dec 2012 | CNY | 3.6029 | 3.7412 | 3.5588 | 3.6544 | 3.6544 | +0.004 (+0.12%) | 20,502,856 |
| 24 Dec 2012 | CNY | 3.5044 | 3.7059 | 3.4809 | 3.65 | 3.65 | +0.121 (+3.42%) | 21,742,755 |
| 21 Dec 2012 | CNY | 3.3088 | 3.5603 | 3.3015 | 3.5294 | 3.5294 | +0.221 (+6.67%) | 23,815,238 |
| 20 Dec 2012 | CNY | 3.0441 | 3.3088 | 3.0441 | 3.3088 | 3.3088 | +0.224 (+7.24%) | 20,970,989 |
| 19 Dec 2012 | CNY | 3.0662 | 3.1324 | 3.0441 | 3.0853 | 3.0853 | +0.029 (+0.96%) | 6,733,700 |
