| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2013 | CNY | 5.3519 | 5.4926 | 5.35 | 5.4852 | 5.4852 | +0.163 (+3.06%) | 5,011,875 |
| 25 Jan 2013 | CNY | 5.2593 | 5.3241 | 5.2315 | 5.3222 | 5.3222 | +0.063 (+1.20%) | 2,118,069 |
| 24 Jan 2013 | CNY | 5.2778 | 5.3685 | 5.1296 | 5.2593 | 5.2593 | +0.013 (+0.25%) | 4,678,927 |
| 23 Jan 2013 | CNY | 5.4037 | 5.4037 | 5.1852 | 5.2463 | 5.2463 | -0.126 (-2.34%) | 4,809,996 |
| 22 Jan 2013 | CNY | 5.5574 | 5.5907 | 5.2963 | 5.3722 | 5.3722 | -0.196 (-3.53%) | 5,627,399 |
| 21 Jan 2013 | CNY | 5.4259 | 5.6463 | 5.4259 | 5.5685 | 5.5685 | +0.143 (+2.63%) | 3,896,386 |
| 18 Jan 2013 | CNY | 5.3333 | 5.463 | 5.3333 | 5.4259 | 5.4259 | +0.093 (+1.74%) | 3,047,009 |
| 17 Jan 2013 | CNY | 5.2778 | 5.3685 | 5.2593 | 5.3333 | 5.3333 | +0.009 (+0.17%) | 4,739,061 |
| 16 Jan 2013 | CNY | 5.3519 | 5.4982 | 5.2963 | 5.3241 | 5.3241 | +0.009 (+0.17%) | 4,887,064 |
| 15 Jan 2013 | CNY | 5.1519 | 5.3889 | 5.1482 | 5.3148 | 5.3148 | +0.085 (+1.63%) | 7,225,977 |
| 14 Jan 2013 | CNY | 4.9815 | 5.2463 | 4.9463 | 5.2296 | 5.2296 | +0.248 (+4.98%) | 3,184,380 |
| 11 Jan 2013 | CNY | 5.0833 | 5.1537 | 4.8167 | 4.9815 | 4.9815 | -0.1 (-1.97%) | 3,281,034 |
| 10 Jan 2013 | CNY | 5.0519 | 5.1278 | 5.0222 | 5.0815 | 5.0815 | +0.033 (+0.66%) | 2,133,248 |
| 9 Jan 2013 | CNY | 5.0352 | 5.2093 | 4.9796 | 5.0482 | 5.0482 | +0.013 (+0.26%) | 3,850,151 |
| 8 Jan 2013 | CNY | 4.8426 | 5.0796 | 4.8148 | 5.0352 | 5.0352 | +0.193 (+3.98%) | 4,502,282 |
| 7 Jan 2013 | CNY | 4.887 | 4.887 | 4.7963 | 4.8426 | 4.8426 | -0.009 (-0.19%) | 2,259,651 |
| 4 Jan 2013 | CNY | 5.0556 | 5.0556 | 4.7778 | 4.8519 | 4.8519 | -0.111 (-2.24%) | 3,382,063 |
| 31 Dec 2012 | CNY | 4.7889 | 4.9926 | 4.7259 | 4.963 | 4.963 | +0.13 (+2.68%) | 6,099,127 |
| 28 Dec 2012 | CNY | 4.8315 | 4.8519 | 4.6759 | 4.8333 | 4.8333 | +0.052 (+1.08%) | 1,974,067 |
| 27 Dec 2012 | CNY | 4.8667 | 4.9185 | 4.7556 | 4.7815 | 4.7815 | -0.074 (-1.53%) | 2,685,468 |
| 26 Dec 2012 | CNY | 4.8519 | 4.8685 | 4.787 | 4.8556 | 4.8556 | +0.004 (+0.08%) | 1,276,560 |
| 25 Dec 2012 | CNY | 4.6482 | 4.8704 | 4.6296 | 4.8519 | 4.8519 | +0.217 (+4.68%) | 3,405,817 |
| 24 Dec 2012 | CNY | 4.5833 | 4.6537 | 4.5519 | 4.6352 | 4.6352 | +0.046 (+1.01%) | 1,762,219 |
| 21 Dec 2012 | CNY | 4.5278 | 4.6241 | 4.487 | 4.5889 | 4.5889 | +0.035 (+0.77%) | 2,985,913 |
| 20 Dec 2012 | CNY | 4.6296 | 4.6296 | 4.4667 | 4.5537 | 4.5537 | -0.07 (-1.52%) | 2,005,765 |
| 19 Dec 2012 | CNY | 4.5407 | 4.6259 | 4.5185 | 4.6241 | 4.6241 | +0.004 (+0.08%) | 2,052,464 |
| 18 Dec 2012 | CNY | 4.7111 | 4.7111 | 4.537 | 4.6204 | 4.6204 | -0.028 (-0.60%) | 1,637,226 |
| 17 Dec 2012 | CNY | 4.7963 | 4.7963 | 4.6482 | 4.6482 | 4.6482 | -0.089 (-1.87%) | 3,872,847 |
| 14 Dec 2012 | CNY | 4.6722 | 4.7556 | 4.5722 | 4.737 | 4.737 | +0.107 (+2.32%) | 5,323,978 |
| 13 Dec 2012 | CNY | 4.5982 | 4.663 | 4.5519 | 4.6296 | 4.6296 | -0.019 (-0.40%) | 1,250,910 |
