| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2013 | CNY | 4.83 | 4.935 | 4.76 | 4.83 | 4.83 | -0.01 (-0.21%) | 7,157,020 |
| 20 Feb 2013 | CNY | 4.76 | 4.86 | 4.74 | 4.84 | 4.84 | +0.06 (+1.26%) | 5,075,560 |
| 19 Feb 2013 | CNY | 4.78 | 4.825 | 4.685 | 4.78 | 4.78 | -0.025 (-0.52%) | 5,416,404 |
| 18 Feb 2013 | CNY | 4.685 | 4.84 | 4.65 | 4.805 | 4.805 | +0.135 (+2.89%) | 8,417,438 |
| 8 Feb 2013 | CNY | 4.51 | 4.695 | 4.46 | 4.67 | 4.67 | +0.18 (+4.01%) | 7,247,126 |
| 7 Feb 2013 | CNY | 4.425 | 4.525 | 4.425 | 4.49 | 4.49 | +0.045 (+1.01%) | 3,104,616 |
| 6 Feb 2013 | CNY | 4.43 | 4.475 | 4.42 | 4.445 | 4.445 | +0.04 (+0.91%) | 3,432,408 |
| 5 Feb 2013 | CNY | 4.38 | 4.415 | 4.33 | 4.405 | 4.405 | -0.015 (-0.34%) | 3,171,384 |
| 4 Feb 2013 | CNY | 4.435 | 4.48 | 4.395 | 4.42 | 4.42 | +0.025 (+0.57%) | 4,188,232 |
| 1 Feb 2013 | CNY | 4.36 | 4.425 | 4.35 | 4.395 | 4.395 | 0.0 (0.0%) | 3,395,606 |
| 31 Jan 2013 | CNY | 4.49 | 4.49 | 4.36 | 4.395 | 4.395 | -0.105 (-2.33%) | 5,585,224 |
| 30 Jan 2013 | CNY | 4.415 | 4.585 | 4.375 | 4.5 | 4.5 | +0.115 (+2.62%) | 7,622,226 |
| 29 Jan 2013 | CNY | 4.4 | 4.43 | 4.37 | 4.385 | 4.385 | -0.015 (-0.34%) | 4,398,074 |
| 28 Jan 2013 | CNY | 4.325 | 4.4 | 4.3 | 4.4 | 4.4 | +0.09 (+2.09%) | 5,350,230 |
| 25 Jan 2013 | CNY | 4.195 | 4.325 | 4.16 | 4.31 | 4.31 | +0.11 (+2.62%) | 4,472,606 |
| 24 Jan 2013 | CNY | 4.305 | 4.365 | 4.14 | 4.2 | 4.2 | -0.095 (-2.21%) | 4,712,678 |
| 23 Jan 2013 | CNY | 4.275 | 4.36 | 4.23 | 4.295 | 4.295 | -0.03 (-0.69%) | 3,014,886 |
| 22 Jan 2013 | CNY | 4.465 | 4.49 | 4.29 | 4.325 | 4.325 | -0.145 (-3.24%) | 4,447,644 |
| 21 Jan 2013 | CNY | 4.44 | 4.475 | 4.41 | 4.47 | 4.47 | +0.035 (+0.79%) | 3,894,386 |
| 18 Jan 2013 | CNY | 4.38 | 4.435 | 4.355 | 4.435 | 4.435 | +0.07 (+1.60%) | 4,288,926 |
| 17 Jan 2013 | CNY | 4.41 | 4.44 | 4.33 | 4.365 | 4.365 | -0.075 (-1.69%) | 4,822,734 |
| 16 Jan 2013 | CNY | 4.56 | 4.585 | 4.38 | 4.44 | 4.44 | -0.085 (-1.88%) | 6,953,954 |
| 15 Jan 2013 | CNY | 4.48 | 4.575 | 4.415 | 4.525 | 4.525 | +0.07 (+1.57%) | 7,428,730 |
| 14 Jan 2013 | CNY | 4.295 | 4.48 | 4.28 | 4.455 | 4.455 | +0.145 (+3.36%) | 6,241,322 |
| 11 Jan 2013 | CNY | 4.335 | 4.395 | 4.275 | 4.31 | 4.31 | 0.0 (0.0%) | 7,455,618 |
| 10 Jan 2013 | CNY | 4.3 | 4.33 | 4.255 | 4.31 | 4.31 | +0.02 (+0.47%) | 4,991,740 |
| 9 Jan 2013 | CNY | 4.275 | 4.375 | 4.21 | 4.29 | 4.29 | +0.055 (+1.30%) | 6,664,656 |
| 8 Jan 2013 | CNY | 4.205 | 4.31 | 4.17 | 4.235 | 4.235 | +0.02 (+0.47%) | 6,447,884 |
| 7 Jan 2013 | CNY | 4.08 | 4.22 | 4.07 | 4.215 | 4.215 | +0.115 (+2.80%) | 4,271,708 |
| 4 Jan 2013 | CNY | 4.165 | 4.245 | 4.055 | 4.1 | 4.1 | -0.05 (-1.20%) | 8,540,720 |
