| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2013 | CNY | 4.64 | 4.935 | 4.545 | 4.76 | 4.76 | +0.1 (+2.15%) | 10,494,660 |
| 30 Jan 2013 | CNY | 4.76 | 4.815 | 4.565 | 4.66 | 4.66 | -0.035 (-0.75%) | 7,656,888 |
| 29 Jan 2013 | CNY | 4.54 | 4.79 | 4.52 | 4.695 | 4.695 | +0.165 (+3.64%) | 12,451,070 |
| 28 Jan 2013 | CNY | 4.475 | 4.53 | 4.355 | 4.53 | 4.53 | +0.12 (+2.72%) | 5,038,100 |
| 25 Jan 2013 | CNY | 4.4 | 4.525 | 4.39 | 4.41 | 4.41 | -0.03 (-0.68%) | 4,434,336 |
| 24 Jan 2013 | CNY | 4.56 | 4.625 | 4.39 | 4.44 | 4.44 | -0.16 (-3.48%) | 4,776,002 |
| 23 Jan 2013 | CNY | 4.6 | 4.66 | 4.53 | 4.6 | 4.6 | -0.05 (-1.08%) | 5,538,732 |
| 22 Jan 2013 | CNY | 4.825 | 4.89 | 4.65 | 4.65 | 4.65 | -0.215 (-4.42%) | 6,967,270 |
| 21 Jan 2013 | CNY | 4.8 | 4.89 | 4.705 | 4.865 | 4.865 | +0.01 (+0.21%) | 11,458,652 |
| 18 Jan 2013 | CNY | 4.545 | 4.875 | 4.54 | 4.855 | 4.855 | +0.345 (+7.65%) | 18,968,240 |
| 17 Jan 2013 | CNY | 4.37 | 4.55 | 4.355 | 4.51 | 4.51 | +0.14 (+3.20%) | 10,388,378 |
| 16 Jan 2013 | CNY | 4.46 | 4.49 | 4.325 | 4.37 | 4.37 | -0.075 (-1.69%) | 5,415,128 |
| 15 Jan 2013 | CNY | 4.39 | 4.47 | 4.37 | 4.445 | 4.445 | +0.055 (+1.25%) | 7,648,934 |
| 14 Jan 2013 | CNY | 4.245 | 4.405 | 4.225 | 4.39 | 4.39 | +0.135 (+3.17%) | 6,233,726 |
| 11 Jan 2013 | CNY | 4.4 | 4.43 | 4.235 | 4.255 | 4.255 | -0.14 (-3.19%) | 5,257,044 |
| 10 Jan 2013 | CNY | 4.385 | 4.42 | 4.36 | 4.395 | 4.395 | -0.005 (-0.11%) | 4,606,436 |
| 9 Jan 2013 | CNY | 4.4 | 4.48 | 4.375 | 4.4 | 4.4 | 0.0 (0.0%) | 6,627,114 |
| 8 Jan 2013 | CNY | 4.44 | 4.47 | 4.365 | 4.4 | 4.4 | -0.065 (-1.46%) | 13,114,664 |
| 7 Jan 2013 | CNY | 4.5 | 4.565 | 4.41 | 4.465 | 4.465 | -0.01 (-0.22%) | 12,157,392 |
| 4 Jan 2013 | CNY | 4.575 | 4.595 | 4.41 | 4.475 | 4.475 | -0.085 (-1.86%) | 12,996,580 |
| 31 Dec 2012 | CNY | 4.515 | 4.65 | 4.49 | 4.56 | 4.56 | +0.07 (+1.56%) | 18,121,400 |
| 28 Dec 2012 | CNY | 4.45 | 4.56 | 4.35 | 4.49 | 4.49 | +0.055 (+1.24%) | 15,030,230 |
| 27 Dec 2012 | CNY | 4.5 | 4.575 | 4.355 | 4.435 | 4.435 | -0.08 (-1.77%) | 12,374,252 |
| 26 Dec 2012 | CNY | 4.375 | 4.585 | 4.335 | 4.515 | 4.515 | +0.12 (+2.73%) | 16,036,952 |
| 25 Dec 2012 | CNY | 4.355 | 4.46 | 4.335 | 4.395 | 4.395 | +0.005 (+0.11%) | 10,947,766 |
| 24 Dec 2012 | CNY | 4.28 | 4.49 | 4.265 | 4.39 | 4.39 | +0.1 (+2.33%) | 13,689,228 |
| 21 Dec 2012 | CNY | 4.27 | 4.35 | 4.225 | 4.29 | 4.29 | +0.03 (+0.70%) | 3,932,680 |
| 20 Dec 2012 | CNY | 4.24 | 4.27 | 4.19 | 4.26 | 4.26 | -0.005 (-0.12%) | 2,252,568 |
| 19 Dec 2012 | CNY | 4.225 | 4.425 | 4.225 | 4.265 | 4.265 | -0.035 (-0.81%) | 4,539,208 |
| 18 Dec 2012 | CNY | 4.33 | 4.33 | 4.26 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,564,750 |
