| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2013 | CNY | 7.8432 | 7.871 | 7.6627 | 7.8386 | 7.8386 | -0.005 (-0.06%) | 3,384,251 |
| 28 Jan 2013 | CNY | 7.4775 | 7.8571 | 7.4636 | 7.8432 | 7.8432 | +0.366 (+4.89%) | 3,275,944 |
| 25 Jan 2013 | CNY | 7.3293 | 7.5562 | 7.3293 | 7.4775 | 7.4775 | +0.162 (+2.22%) | 2,292,577 |
| 24 Jan 2013 | CNY | 7.371 | 7.7043 | 7.246 | 7.3154 | 7.3154 | -0.083 (-1.13%) | 5,459,882 |
| 23 Jan 2013 | CNY | 7.5747 | 7.5747 | 7.283 | 7.3988 | 7.3988 | -0.185 (-2.44%) | 3,758,322 |
| 22 Jan 2013 | CNY | 7.8479 | 7.8479 | 7.5238 | 7.584 | 7.584 | -0.264 (-3.36%) | 3,671,527 |
| 21 Jan 2013 | CNY | 7.9636 | 7.9636 | 7.7321 | 7.8479 | 7.8479 | -0.074 (-0.93%) | 4,097,222 |
| 18 Jan 2013 | CNY | 7.8201 | 7.9821 | 7.783 | 7.9219 | 7.9219 | +0.143 (+1.84%) | 3,551,940 |
| 17 Jan 2013 | CNY | 7.871 | 7.959 | 7.7784 | 7.7784 | 7.7784 | -0.093 (-1.18%) | 2,987,809 |
| 16 Jan 2013 | CNY | 8.0145 | 8.0284 | 7.834 | 7.871 | 7.871 | -0.181 (-2.24%) | 5,737,977 |
| 15 Jan 2013 | CNY | 7.871 | 8.0979 | 7.7414 | 8.0516 | 8.0516 | +0.134 (+1.70%) | 5,530,645 |
| 14 Jan 2013 | CNY | 7.6117 | 7.959 | 7.4914 | 7.9173 | 7.9173 | +0.255 (+3.32%) | 6,461,883 |
| 11 Jan 2013 | CNY | 8.0608 | 8.0608 | 7.5932 | 7.6627 | 7.6627 | -0.255 (-3.22%) | 11,177,959 |
| 10 Jan 2013 | CNY | 8.0099 | 8.1303 | 7.7969 | 7.9173 | 7.9173 | -0.116 (-1.44%) | 3,008,388 |
| 9 Jan 2013 | CNY | 7.7784 | 8.1257 | 7.6395 | 8.0331 | 8.0331 | +0.208 (+2.66%) | 4,212,522 |
| 8 Jan 2013 | CNY | 7.8293 | 7.9173 | 7.7136 | 7.8247 | 7.8247 | -0.018 (-0.24%) | 4,335,517 |
| 7 Jan 2013 | CNY | 7.5191 | 7.8525 | 7.4775 | 7.8432 | 7.8432 | +0.343 (+4.57%) | 4,637,951 |
| 4 Jan 2013 | CNY | 7.9266 | 7.9266 | 7.4914 | 7.5006 | 7.5006 | -0.417 (-5.26%) | 6,917,822 |
| 31 Dec 2012 | CNY | 7.8247 | 8.0099 | 7.7367 | 7.9173 | 7.9173 | +0.074 (+0.94%) | 4,643,998 |
| 28 Dec 2012 | CNY | 7.4914 | 7.8525 | 7.3525 | 7.8432 | 7.8432 | +0.361 (+4.83%) | 5,651,055 |
| 27 Dec 2012 | CNY | 7.4312 | 7.6395 | 7.2923 | 7.4821 | 7.4821 | +0.042 (+0.56%) | 6,512,561 |
| 26 Dec 2012 | CNY | 7.4126 | 7.5099 | 7.246 | 7.4404 | 7.4404 | +0.032 (+0.44%) | 5,242,131 |
| 25 Dec 2012 | CNY | 7.3386 | 7.4404 | 7.2228 | 7.408 | 7.408 | +0.065 (+0.88%) | 5,515,185 |
| 24 Dec 2012 | CNY | 7.1719 | 7.3478 | 7.1673 | 7.3432 | 7.3432 | +0.195 (+2.72%) | 4,269,820 |
| 21 Dec 2012 | CNY | 6.9728 | 7.2969 | 6.908 | 7.1487 | 7.1487 | +0.204 (+2.93%) | 7,020,186 |
| 20 Dec 2012 | CNY | 6.5422 | 6.9821 | 6.5283 | 6.945 | 6.945 | +0.394 (+6.01%) | 6,534,935 |
| 19 Dec 2012 | CNY | 6.5283 | 6.732 | 6.4589 | 6.5515 | 6.5515 | -0.023 (-0.35%) | 3,087,254 |
| 18 Dec 2012 | CNY | 6.7367 | 6.7644 | 6.4728 | 6.5746 | 6.5746 | -0.185 (-2.74%) | 8,692,847 |
| 17 Dec 2012 | CNY | 6.945 | 6.9913 | 6.6441 | 6.7598 | 6.7598 | -0.227 (-3.25%) | 6,125,754 |
| 14 Dec 2012 | CNY | 6.7969 | 7.07 | 6.7969 | 6.9867 | 6.9867 | +0.171 (+2.51%) | 4,073,276 |
