| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2013 | CNY | 6.24 | 6.52 | 6.2333 | 6.4933 | 6.4933 | +0.233 (+3.73%) | 4,458,003 |
| 11 Jan 2013 | CNY | 6.1733 | 6.36 | 6.12 | 6.26 | 6.26 | +0.113 (+1.84%) | 4,610,041 |
| 10 Jan 2013 | CNY | 6.1 | 6.1867 | 6.0733 | 6.1467 | 6.1467 | +0.033 (+0.55%) | 1,808,116 |
| 9 Jan 2013 | CNY | 6.0667 | 6.2133 | 6.0533 | 6.1133 | 6.1133 | 0.0 (0.0%) | 2,290,686 |
| 8 Jan 2013 | CNY | 6.1 | 6.1467 | 6.0133 | 6.1133 | 6.1133 | +0.047 (+0.77%) | 2,327,799 |
| 7 Jan 2013 | CNY | 5.9333 | 6.0667 | 5.92 | 6.0667 | 6.0667 | +0.127 (+2.13%) | 1,770,642 |
| 4 Jan 2013 | CNY | 5.9867 | 6.0133 | 5.8733 | 5.94 | 5.94 | -0.007 (-0.11%) | 1,283,235 |
| 31 Dec 2012 | CNY | 5.9333 | 5.98 | 5.88 | 5.9467 | 5.9467 | +0.013 (+0.23%) | 1,450,114 |
| 28 Dec 2012 | CNY | 5.9533 | 5.98 | 5.8133 | 5.9333 | 5.9333 | -0.007 (-0.11%) | 2,850,183 |
| 27 Dec 2012 | CNY | 6.18 | 6.2467 | 5.94 | 5.94 | 5.94 | -0.28 (-4.50%) | 4,588,275 |
| 26 Dec 2012 | CNY | 6.22 | 6.2467 | 6.1067 | 6.22 | 6.22 | -0.06 (-0.96%) | 4,351,275 |
| 25 Dec 2012 | CNY | 6.02 | 6.28 | 6.0067 | 6.28 | 6.28 | +0.08 (+1.29%) | 3,069,076 |
| 24 Dec 2012 | CNY | 5.82 | 6.2 | 5.8133 | 6.2 | 6.2 | +0.38 (+6.53%) | 1,230,682 |
| 21 Dec 2012 | CNY | 5.78 | 5.8467 | 5.7333 | 5.82 | 5.82 | +0.047 (+0.81%) | 1,140,379 |
| 20 Dec 2012 | CNY | 5.7 | 5.7867 | 5.6933 | 5.7733 | 5.7733 | +0.053 (+0.93%) | 663,246 |
| 19 Dec 2012 | CNY | 5.6667 | 5.74 | 5.6667 | 5.72 | 5.72 | +0.033 (+0.59%) | 674,403 |
| 18 Dec 2012 | CNY | 5.7067 | 5.78 | 5.66 | 5.6867 | 5.6867 | -0.033 (-0.58%) | 716,356 |
| 17 Dec 2012 | CNY | 5.7 | 5.7267 | 5.6333 | 5.72 | 5.72 | +0.033 (+0.59%) | 878,419 |
| 14 Dec 2012 | CNY | 5.4733 | 5.72 | 5.4733 | 5.6867 | 5.6867 | +0.22 (+4.02%) | 1,365,550 |
| 13 Dec 2012 | CNY | 5.5 | 5.58 | 5.4667 | 5.4667 | 5.4667 | -0.08 (-1.44%) | 379,050 |
| 12 Dec 2012 | CNY | 5.5867 | 5.5867 | 5.4733 | 5.5467 | 5.5467 | -0.027 (-0.48%) | 320,856 |
| 11 Dec 2012 | CNY | 5.6133 | 5.66 | 5.5733 | 5.5733 | 5.5733 | -0.093 (-1.65%) | 534,958 |
| 10 Dec 2012 | CNY | 5.6067 | 5.68 | 5.5267 | 5.6667 | 5.6667 | +0.06 (+1.07%) | 1,070,857 |
| 7 Dec 2012 | CNY | 5.44 | 5.6333 | 5.4333 | 5.6067 | 5.6067 | +0.167 (+3.06%) | 1,025,946 |
| 6 Dec 2012 | CNY | 5.4667 | 5.5 | 5.4067 | 5.44 | 5.44 | -0.013 (-0.24%) | 429,960 |
| 5 Dec 2012 | CNY | 5.26 | 5.52 | 5.24 | 5.4533 | 5.4533 | +0.207 (+3.94%) | 1,439,319 |
| 4 Dec 2012 | CNY | 5.1933 | 5.2733 | 5.0733 | 5.2467 | 5.2467 | +0.1 (+1.94%) | 347,242 |
| 3 Dec 2012 | CNY | 5.1667 | 5.2333 | 5.14 | 5.1467 | 5.1467 | -0.08 (-1.53%) | 427,528 |
| 30 Nov 2012 | CNY | 5.1733 | 5.24 | 5.1333 | 5.2267 | 5.2267 | +0.08 (+1.55%) | 395,578 |
| 29 Nov 2012 | CNY | 5.24 | 5.2467 | 5.14 | 5.1467 | 5.1467 | -0.053 (-1.03%) | 249,151 |
